Singapore markets closed

Cisco Systems, Inc. (CSCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
49.77+0.22 (+0.44%)
At close: 04:00PM EDT
49.86 +0.09 (+0.18%)
Pre-market: 08:01AM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240328C000300002024-03-20 10:02AM EDT2024-03-2819.250.000.000.00-1050.00%
CSCO240405C000300002024-03-13 3:15PM EDT2024-04-0520.070.000.000.00-210.00%
CSCO240419C000300002024-03-21 1:27PM EDT2024-04-1920.100.000.000.00-21150.00%
CSCO240621C000300002024-03-22 11:50AM EDT2024-06-2119.890.000.000.00-10570.00%
CSCO240719C000300002024-02-20 12:01PM EDT2024-07-1920.9018.4518.650.00-1420.00%
CSCO240816C000300002024-02-15 12:39PM EDT2024-08-1619.3018.3019.800.00-5534.96%
CSCO240920C000300002023-12-18 12:51PM EDT2024-09-2020.2219.9521.300.00-2259.64%
CSCO250117C000300002024-03-26 11:30AM EDT2025-01-1719.950.000.000.00-11860.00%
CSCO250321C000300002024-03-25 1:51PM EDT2025-03-2120.010.000.000.00-110.00%
CSCO250620C000300002024-02-22 3:46PM EDT2025-06-2019.2019.2521.300.00-1344.90%
CSCO251219C000300002024-03-26 3:50PM EDT2025-12-1920.040.000.000.00-2210.00%
CSCO260116C000300002024-03-22 11:50AM EDT2026-01-1620.340.000.000.00-10740.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CSCO240419P000300002024-02-02 12:53PM EDT2024-04-190.030.000.030.00-104779.69%
CSCO240621P000300002024-03-18 11:11AM EDT2024-06-210.020.000.000.00-115625.00%
CSCO240719P000300002024-02-27 11:48AM EDT2024-07-190.020.000.000.00-1849225.00%
CSCO240816P000300002024-03-13 2:01PM EDT2024-08-160.030.000.000.00-31525.00%
CSCO240920P000300002024-03-18 1:47PM EDT2024-09-200.060.000.000.00-104312.50%
CSCO241018P000300002024-03-11 2:32PM EDT2024-10-180.090.000.000.00-2112.50%
CSCO250117P000300002024-03-27 3:25PM EDT2025-01-170.160.000.000.00-21,94912.50%
CSCO250321P000300002024-03-27 3:01PM EDT2025-03-210.190.000.000.00-2012.50%
CSCO250620P000300002024-03-27 2:56PM EDT2025-06-200.330.000.000.00-239112.50%
CSCO250919P000300002024-03-26 1:09PM EDT2025-09-190.490.000.000.00-214212.50%
CSCO251219P000300002024-03-22 10:09AM EDT2025-12-190.590.000.000.00-31116.25%
CSCO260116P000300002024-03-27 3:51PM EDT2026-01-160.640.000.000.00-46876.25%