Singapore markets open in 3 hours 30 minutes

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
43.77-0.33 (-0.75%)
At close: 04:00PM EDT
43.90 +0.13 (+0.30%)
After hours: 05:26PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220701C000300002022-06-14 10:11AM EDT30.0013.5513.6513.850.00-22170.31%
CSCO220701C000350002022-05-19 10:01AM EDT35.007.408.308.650.00--20.00%
CSCO220701C000360002022-06-17 3:28PM EDT36.007.727.657.900.00-203465.63%
CSCO220701C000370002022-05-19 1:20PM EDT37.004.935.057.000.00--2109.57%
CSCO220701C000380002022-05-31 1:03PM EDT38.007.425.705.850.00--1074.61%
CSCO220701C000390002022-06-24 11:30AM EDT39.004.934.704.850.00-2263.67%
CSCO220701C000395002022-06-13 3:17PM EDT39.504.504.204.350.00--457.81%
CSCO220701C000400002022-06-23 2:04PM EDT40.002.973.703.900.00-42058.98%
CSCO220701C000410002022-06-24 10:00AM EDT41.003.162.752.92+0.16+5.33%25148.63%
CSCO220701C000415002022-06-27 9:37AM EDT41.502.642.242.40+0.19+7.76%104140.23%
CSCO220701C000420002022-06-24 11:13AM EDT42.002.211.801.94+0.19+9.41%261937.11%
CSCO220701C000425002022-06-24 2:12PM EDT42.501.861.371.530.00-192235.94%
CSCO220701C000430002022-06-27 3:35PM EDT43.000.961.001.07-0.37-27.82%4085230.08%
CSCO220701C000435002022-06-27 1:02PM EDT43.500.750.650.72-0.30-28.57%302,89828.22%
CSCO220701C000440002022-06-27 3:50PM EDT44.000.400.380.44-0.25-38.46%8052,01726.76%
CSCO220701C000445002022-06-27 3:59PM EDT44.500.240.220.26-0.16-40.00%8481,18926.66%
CSCO220701C000450002022-06-27 3:59PM EDT45.000.120.110.13-0.11-47.83%1,4763,63625.78%
CSCO220701C000455002022-06-27 3:01PM EDT45.500.070.050.06-0.04-36.36%31754925.39%
CSCO220701C000460002022-06-27 3:11PM EDT46.000.020.020.04-0.05-71.43%2951,38527.74%
CSCO220701C000465002022-06-27 3:32PM EDT46.500.010.000.04-0.02-66.67%7823132.42%
CSCO220701C000470002022-06-27 2:08PM EDT47.000.030.000.01+0.01+50.00%1846428.91%
CSCO220701C000475002022-06-22 10:44AM EDT47.500.030.000.020.00-304536.33%
CSCO220701C000480002022-06-27 2:15PM EDT48.000.010.000.020.00-268039.84%
CSCO220701C000490002022-06-27 3:05PM EDT49.000.020.000.03+0.01+100.00%25650.78%
CSCO220701C000500002022-06-24 2:19PM EDT50.000.010.000.010.00-134550.00%
CSCO220701C000510002022-06-27 10:33AM EDT51.000.010.000.01-0.04-80.00%1,5001,56451.56%
CSCO220701C000520002022-05-23 1:30PM EDT52.000.040.000.020.00-52262.50%
CSCO220701C000530002022-06-01 10:16AM EDT53.000.050.000.010.00-12862.50%
CSCO220701C000540002022-05-24 10:39AM EDT54.000.030.000.030.00-12276.56%
CSCO220701C000550002022-05-25 11:02AM EDT55.000.180.000.030.00-11982.81%
CSCO220701C000560002022-05-24 9:56AM EDT56.000.100.000.030.00-2889.06%
CSCO220701C000570002022-05-18 12:48PM EDT57.000.250.002.130.00-7091223.63%
CSCO220701C000590002022-05-18 3:38PM EDT59.000.090.000.500.00--30163.87%
CSCO220701C000600002022-06-06 11:58AM EDT60.000.080.000.010.00-14196.88%
CSCO220701C000610002022-05-16 11:49AM EDT61.000.080.000.100.00--120134.38%
CSCO220701C000650002022-05-19 9:30AM EDT65.000.020.000.180.00--4169.14%
CSCO220701C000700002022-05-16 12:01AM EDT70.000.02-0.540.00--2271.88%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO220701P000330002022-06-13 1:12PM EDT33.000.040.000.020.00--5398.44%
CSCO220701P000340002022-06-14 1:04PM EDT34.000.040.000.020.00-1608089.06%
CSCO220701P000350002022-06-27 12:34PM EDT35.000.010.000.02-0.01-50.00%54,94079.69%
CSCO220701P000360002022-06-27 9:43AM EDT36.000.010.000.02-0.03-75.00%137070.31%
CSCO220701P000370002022-06-22 3:49PM EDT37.000.010.000.020.00-313462.50%
CSCO220701P000375002022-06-23 9:46AM EDT37.500.030.000.010.00--1653.13%
CSCO220701P000380002022-06-24 3:10PM EDT38.000.020.000.030.00-1111556.25%
CSCO220701P000390002022-06-27 3:15PM EDT39.000.020.000.020.00-235449.22%
CSCO220701P000395002022-06-27 3:05PM EDT39.500.020.000.02-0.07-77.78%5332844.53%
CSCO220701P000400002022-06-27 11:29AM EDT40.000.020.020.030.00-3713442.97%
CSCO220701P000405002022-06-27 11:22AM EDT40.500.030.020.040.00-8144539.84%
CSCO220701P000410002022-06-27 3:46PM EDT41.000.040.030.05-0.02-33.33%1517236.72%
CSCO220701P000415002022-06-27 12:10PM EDT41.500.050.050.07-0.03-37.50%2117833.79%
CSCO220701P000420002022-06-27 3:59PM EDT42.000.100.090.10+0.01+11.11%4949731.06%
CSCO220701P000425002022-06-27 3:47PM EDT42.500.170.140.16-0.02-10.53%1,29310229.30%
CSCO220701P000430002022-06-27 3:53PM EDT43.000.290.230.26+0.06+26.09%12433227.83%
CSCO220701P000435002022-06-27 3:56PM EDT43.500.440.380.43+0.10+29.41%1,1334,14027.25%
CSCO220701P000440002022-06-27 3:54PM EDT44.000.700.610.68+0.17+32.08%11155527.25%
CSCO220701P000445002022-06-27 3:03PM EDT44.500.960.920.99+0.12+14.29%3536026.66%
CSCO220701P000450002022-06-27 12:45PM EDT45.001.181.251.39+0.07+6.31%537827.93%
CSCO220701P000455002022-06-24 1:54PM EDT45.501.501.691.850.00-245031.15%
CSCO220701P000460002022-06-27 2:10PM EDT46.002.162.212.30+0.27+14.29%2136631.64%
CSCO220701P000470002022-06-27 2:39PM EDT47.003.053.153.35+0.11+3.74%52847.66%
CSCO220701P000480002022-06-27 3:03PM EDT48.004.204.104.30-0.49-10.45%332650.78%
CSCO220701P000490002022-06-14 11:38AM EDT49.005.915.155.450.00-1259.38%
CSCO220701P000500002022-06-24 10:01AM EDT50.006.016.106.400.00-21054.69%
CSCO220701P000510002022-06-08 10:12AM EDT51.005.627.157.350.00-2060.94%
CSCO220701P000520002022-05-20 2:35PM EDT52.009.966.5010.400.00-30105.86%
CSCO220701P000530002022-06-01 12:16PM EDT53.008.189.109.450.00-1183.59%
CSCO220701P000540002022-05-24 11:50AM EDT54.0011.1111.0011.150.00-826179.30%
CSCO220701P000550002022-05-16 9:48AM EDT55.006.1711.1011.350.00-10114.84%
CSCO220701P000560002022-06-06 12:24PM EDT56.0010.8811.9512.400.00-10130.47%
CSCO220701P000580002022-05-19 1:52PM EDT58.0016.5012.5016.450.00--0156.25%
CSCO220701P000590002022-06-16 3:00PM EDT59.0015.9014.9515.350.00-10141.80%
CSCO220701P000610002022-05-27 10:57AM EDT61.0015.8016.7017.450.00-10173.05%