CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show: List Straddle
Calls for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CSCO190920C00030000 2019-08-21 3:08PM EDT 30.00 18.50 19.75 21.20 0.00 - 4 18 275.39%
CSCO190920C00035000 2019-09-05 10:17AM EDT 35.00 13.50 14.65 15.75 0.00 - 50 328 166.02%
CSCO190920C00039000 2019-09-06 7:47PM EDT 39.00 8.50 10.70 11.85 0.00 - - 2 133.59%
CSCO190920C00040000 2019-09-04 9:37AM EDT 40.00 9.70 9.70 11.30 0.00 - 10 102 145.70%
CSCO190920C00041000 2019-08-22 1:10PM EDT 41.00 7.15 8.80 9.50 0.00 - - 5 95.31%
CSCO190920C00042000 2019-08-26 3:50PM EDT 42.00 4.90 7.55 8.45 0.00 - 52 118 117.58%
CSCO190920C00042500 2019-09-10 3:59PM EDT 42.50 7.52 7.05 7.85 +0.77 +11.41% 10 220 103.32%
CSCO190920C00043000 2019-09-12 9:54AM EDT 43.00 6.60 6.95 7.25 0.00 - 200 192 68.36%
CSCO190920C00044000 2019-09-13 3:52PM EDT 44.00 6.10 5.95 6.90 +0.20 +3.39% 4 75 92.58%
CSCO190920C00045000 2019-09-13 3:50PM EDT 45.00 5.10 4.90 5.15 +0.15 +3.03% 30 4,182 57.81%
CSCO190920C00045500 2019-09-13 12:40PM EDT 45.50 4.65 4.35 4.95 +1.45 +45.31% 1 61 53.13%
CSCO190920C00046000 2019-09-10 3:08PM EDT 46.00 3.15 3.95 4.80 0.00 - 23 183 66.11%
CSCO190920C00046500 2019-09-10 10:06AM EDT 46.50 1.90 3.35 4.15 0.00 - 35 496 51.86%
CSCO190920C00047000 2019-09-13 3:14PM EDT 47.00 3.18 3.05 3.15 +0.08 +2.58% 4 574 38.67%
CSCO190920C00047500 2019-09-13 3:29PM EDT 47.50 2.69 2.56 2.69 +0.04 +1.51% 72 5,332 36.91%
CSCO190920C00048000 2019-09-13 3:54PM EDT 48.00 2.23 2.11 2.21 +0.17 +8.25% 226 1,553 33.01%
CSCO190920C00048500 2019-09-13 3:50PM EDT 48.50 1.74 1.65 1.73 -0.02 -1.14% 428 2,248 28.61%
CSCO190920C00049000 2019-09-13 3:47PM EDT 49.00 1.28 1.28 1.30 -0.01 -0.78% 428 4,717 26.07%
CSCO190920C00050000 2019-09-13 3:52PM EDT 50.00 0.65 0.61 0.63 +0.01 +1.56% 2,468 23,164 24.02%
CSCO190920C00050500 2019-09-13 3:54PM EDT 50.50 0.41 0.38 0.39 -0.07 -14.58% 685 1,522 23.15%
CSCO190920C00051000 2019-09-13 3:54PM EDT 51.00 0.24 0.23 0.24 -0.03 -11.11% 338 2,175 23.44%
CSCO190920C00051500 2019-09-13 3:47PM EDT 51.50 0.12 0.12 0.14 -0.06 -33.33% 107 584 23.63%
CSCO190920C00052000 2019-09-13 3:55PM EDT 52.00 0.07 0.06 0.08 -0.03 -30.00% 199 1,108 24.12%
CSCO190920C00052500 2019-09-13 3:47PM EDT 52.50 0.03 0.03 0.05 -0.04 -57.14% 93 10,198 25.20%
CSCO190920C00053000 2019-09-13 11:19AM EDT 53.00 0.03 0.02 0.03 -0.01 -25.00% 1 431 26.17%
CSCO190920C00053500 2019-09-06 12:22PM EDT 53.50 0.02 0.01 0.03 0.00 - 1 371 29.69%
CSCO190920C00054000 2019-09-12 3:29PM EDT 54.00 0.02 0.00 0.03 0.00 - 26 194 32.81%
CSCO190920C00054500 2019-08-28 12:50PM EDT 54.50 0.02 0.01 0.02 0.00 - 6 36 33.59%
CSCO190920C00055000 2019-09-13 2:39PM EDT 55.00 0.01 0.00 0.02 0.00 - 140 24,658 36.72%
CSCO190920C00056000 2019-08-30 1:58PM EDT 56.00 0.02 0.00 0.02 0.00 - 2 2 42.19%
CSCO190920C00057500 2019-09-13 3:47PM EDT 57.50 0.01 0.00 0.01 0.00 - 200 31,346 46.09%
CSCO190920C00060000 2019-09-13 3:20PM EDT 60.00 0.01 0.00 0.01 0.00 - 45 27,067 53.13%
CSCO190920C00062500 2019-09-09 11:31AM EDT 62.50 0.01 0.00 0.01 0.00 - 3 11,796 65.63%
CSCO190920C00065000 2019-09-10 11:29AM EDT 65.00 0.02 0.00 0.01 0.00 - 3 9,889 75.00%
CSCO190920C00070000 2019-09-09 11:31AM EDT 70.00 0.01 0.00 0.01 0.00 - 2 5,988 93.75%
CSCO190920C00075000 2019-07-23 9:50AM EDT 75.00 0.02 0.00 0.00 0.00 - 10 523 50.00%
CSCO190920C00080000 2019-07-24 9:30AM EDT 80.00 0.02 0.00 0.00 0.00 - 10 0 50.00%
Puts for September 20, 2019
Contract Name Last Trade Date Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CSCO190920P00030000 2019-09-03 2:22PM EDT 30.00 0.01 0.00 0.02 0.00 - 1 109 153.13%
CSCO190920P00035000 2019-09-04 11:03AM EDT 35.00 0.21 0.00 0.02 0.00 - 2 483 109.38%
CSCO190920P00037500 2019-08-22 12:52PM EDT 37.50 0.03 0.00 0.02 0.00 - - 48 90.63%
CSCO190920P00039000 2019-09-03 3:33PM EDT 39.00 0.04 0.00 0.02 0.00 - 3 16 78.13%
CSCO190920P00040000 2019-09-11 2:21PM EDT 40.00 0.01 0.00 0.03 0.00 - 20 879 75.00%
CSCO190920P00041000 2019-09-03 3:12PM EDT 41.00 0.08 0.00 0.03 0.00 - 132 156 67.97%
CSCO190920P00042000 2019-09-06 12:17PM EDT 42.00 0.03 0.00 0.03 0.00 - 10 179 60.94%
CSCO190920P00042500 2019-09-13 12:11PM EDT 42.50 0.01 0.00 0.03 -0.01 -50.00% 29 714 57.03%
CSCO190920P00043000 2019-09-11 9:50AM EDT 43.00 0.02 0.00 0.01 0.00 - 2 514 50.00%
CSCO190920P00044000 2019-09-11 2:38PM EDT 44.00 0.01 0.01 0.03 0.00 - 37 2,074 51.56%
CSCO190920P00045000 2019-09-13 3:42PM EDT 45.00 0.01 0.01 0.02 -0.02 -66.67% 66 6,424 40.63%
CSCO190920P00045500 2019-09-12 3:27PM EDT 45.50 0.03 0.01 0.03 0.00 - 20 421 39.84%
CSCO190920P00046000 2019-09-13 3:54PM EDT 46.00 0.03 0.00 0.03 -0.01 -25.00% 9 1,274 35.94%
CSCO190920P00046500 2019-09-13 1:11PM EDT 46.50 0.04 0.03 0.07 -0.02 -33.33% 425 1,074 38.28%
CSCO190920P00047000 2019-09-13 2:46PM EDT 47.00 0.05 0.04 0.06 -0.03 -37.50% 15 1,297 32.62%
CSCO190920P00047500 2019-09-13 3:58PM EDT 47.50 0.06 0.06 0.08 -0.04 -40.00% 375 6,614 30.27%
CSCO190920P00048000 2019-09-13 2:46PM EDT 48.00 0.10 0.09 0.11 -0.07 -41.18% 89 1,856 28.13%
CSCO190920P00048500 2019-09-13 3:44PM EDT 48.50 0.14 0.14 0.16 -0.09 -39.13% 72 2,394 26.27%
CSCO190920P00049000 2019-09-13 3:59PM EDT 49.00 0.24 0.23 0.24 -0.08 -25.00% 346 3,187 24.71%
CSCO190920P00050000 2019-09-13 3:59PM EDT 50.00 0.57 0.55 0.57 -0.08 -12.31% 656 15,759 22.85%
CSCO190920P00050500 2019-09-13 3:54PM EDT 50.50 0.79 0.82 0.84 -0.16 -16.84% 125 174 22.36%
CSCO190920P00051000 2019-09-13 3:54PM EDT 51.00 1.12 1.17 1.18 -0.13 -10.40% 133 338 21.97%
CSCO190920P00051500 2019-09-13 3:46PM EDT 51.50 1.51 1.52 1.61 -0.11 -6.79% 148 53 23.63%
CSCO190920P00052000 2019-09-13 1:48PM EDT 52.00 1.94 1.95 2.07 -0.18 -8.49% 7 14 25.78%
CSCO190920P00052500 2019-09-13 2:39PM EDT 52.50 2.38 2.42 2.55 -0.13 -5.18% 27 2,501 28.32%
CSCO190920P00053000 2019-09-12 10:50AM EDT 53.00 3.05 2.91 3.10 0.00 - 9 9 36.72%
CSCO190920P00053500 2019-09-13 3:49PM EDT 53.50 3.50 3.40 3.55 -1.05 -23.08% 1 39 36.33%
CSCO190920P00054000 2019-09-13 12:28PM EDT 54.00 4.05 3.90 4.05 -1.00 -19.80% 13 5 40.04%
CSCO190920P00054500 2019-08-21 2:00PM EDT 54.50 5.95 4.40 4.65 0.00 - - 0 53.32%
CSCO190920P00055000 2019-09-11 3:43PM EDT 55.00 5.00 4.90 5.05 0.00 - 7,006 11,658 47.27%
CSCO190920P00056000 2019-09-10 1:18PM EDT 56.00 7.05 5.90 6.05 0.00 - 1 0 54.10%
CSCO190920P00057000 2019-09-04 2:15PM EDT 57.00 9.87 6.85 7.10 0.00 - - - 67.19%
CSCO190920P00057500 2019-09-13 3:50PM EDT 57.50 7.45 7.40 7.55 -0.15 -1.97% 160 3,630 63.67%
CSCO190920P00060000 2019-09-09 3:59PM EDT 60.00 11.45 9.40 10.50 0.00 - 10 90 122.85%
CSCO190920P00062500 2019-08-14 1:50PM EDT 62.50 16.00 11.95 12.80 0.00 - 1 0 124.41%
CSCO190920P00065000 2019-08-16 10:05AM EDT 65.00 18.00 14.45 15.25 0.00 - 2 2 134.96%
CSCO190920P00070000 2019-07-26 3:24PM EDT 70.00 13.43 23.10 23.50 0.00 - 1 0 344.92%
CSCO190920P00075000 2019-07-02 10:10AM EDT 75.00 19.75 21.35 21.95 0.00 - 1 0 0.00%
CSCO190920P00080000 2019-06-07 11:04AM EDT 80.00 24.22 23.30 23.75 0.00 - - - 0.00%