Stocks Options

LAST PRICE
47.1200
TODAY'S CHANGE (%)
Trending Up0.3300 (0.7053%)

Bid / Lots
47.1400/ 10
Ask / Lots
47.2000/ 62
Open / Previous Close
47.1000 / 46.7900
Day Range
Low 46.8400
High 47.4000
52 Week Range
Low 45.5550
High 58.1850
Volume
17,935,302
average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 18.413

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSCOIn the Money	$17.00In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	CSCOOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$12.15In the Money	$14.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	CSCOOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$9.00In the Money	$9.35In the Money	$10.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.00	CSCOOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$8.20In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.00	CSCOOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
CSCOIn the Money	$5.30In the Money	$7.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	CSCOOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	10,004Out of the Money
CSCOIn the Money	$6.25In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.00	CSCOOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$41.50	CSCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$5.10In the Money	$5.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.00	CSCOOut of the Money	$0.13Out of the Money	$0.14Out of the Money	$0.14Out of the Money	$-0.11Out of the Money	26Out of the Money	37Out of the Money
CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$42.50	CSCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$4.40In the Money	$4.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.00	CSCOOut of the Money	$0.21Out of the Money	$0.23Out of the Money	$0.22Out of the Money	$-0.05Out of the Money	9Out of the Money	67Out of the Money
CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	CSCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$3.55In the Money	$3.75In the Money	$3.58In the Money	$0.21In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$44.00	CSCOOut of the Money	$0.33Out of the Money	$0.50Out of the Money	$0.36Out of the Money	$-0.16Out of the Money	69Out of the Money	77Out of the Money
CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.50	CSCONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CSCOIn the Money	$2.79In the Money	$3.80In the Money	$2.84In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$45.00	CSCONear the Money	$0.56Near the Money	$0.60Near the Money	$0.59Near the Money	$0.08Near the Money	51Near the Money	195Near the Money
CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.50	CSCONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CSCOIn the Money	$2.08In the Money	$2.46In the Money	$2.06In the Money	$0.19In the Money	50In the Money	111In the Money	Filter Table By Strike Price of$46.00	CSCONear the Money	$0.87Near the Money	$0.93Near the Money	$0.89Near the Money	$-0.14Near the Money	33Near the Money	465Near the Money
CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$46.50	CSCONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
CSCOUnderlying issue's last price	$1.50Underlying issue's last price	$1.81Underlying issue's last price	$1.43Underlying issue's last price	$0.02Underlying issue's last price	32Underlying issue's last price	123Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	CSCOUnderlying issue's last price	$1.05Underlying issue's last price	$1.35Underlying issue's last price	$1.33Underlying issue's last price	$-0.11Underlying issue's last price	135Underlying issue's last price	419Underlying issue's last price
CSCONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCONear the Money	$1.05Near the Money	$1.20Near the Money	$1.08Near the Money	$0.11Near the Money	82Near the Money	123Near the Money	Filter Table By Strike Price of$48.00	CSCOIn the Money	$1.77In the Money	$2.09In the Money	$1.88In the Money	$-0.11In the Money	2In the Money	468In the Money
CSCONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCONear the Money	$0.68Near the Money	$0.74Near the Money	$0.71Near the Money	$0.08Near the Money	49Near the Money	1,291Near the Money	Filter Table By Strike Price of$49.00	CSCOIn the Money	$2.41In the Money	$2.68In the Money	$2.61In the Money	$-0.15In the Money	1In the Money	133In the Money
CSCONear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCONear the Money	$0.43Near the Money	$0.46Near the Money	$0.43Near the Money	$0.05Near the Money	31Near the Money	880Near the Money	Filter Table By Strike Price of$50.00	CSCOIn the Money	$3.15In the Money	$3.25In the Money	$3.37In the Money	$0.45In the Money	1In the Money	129In the Money
CSCOOut of the Money	$0.25Out of the Money	$0.28Out of the Money	$0.27Out of the Money	$0.01Out of the Money	10Out of the Money	1,818Out of the Money	Filter Table By Strike Price of$51.00	CSCOIn the Money	$3.75In the Money	$4.10In the Money	$3.02In the Money	$0.00In the Money	---In the Money	2In the Money
CSCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.50	CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.15Out of the Money	$0.17Out of the Money	$0.15Out of the Money	$0.00Out of the Money	5Out of the Money	854Out of the Money	Filter Table By Strike Price of$52.00	CSCOIn the Money	$4.85In the Money	$5.00In the Money	$3.90In the Money	$0.00In the Money	---In the Money	1In the Money
CSCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.09Out of the Money	$0.11Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	178Out of the Money	Filter Table By Strike Price of$53.00	CSCOIn the Money	$5.80In the Money	$7.90In the Money	$4.70In the Money	$0.00In the Money	---In the Money	1In the Money
CSCOOut of the Money	$0.04Out of the Money	$0.16Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$54.00	CSCOIn the Money	$6.70In the Money	$8.95In the Money	$6.83In the Money	$1.80In the Money	18In the Money	---In the Money
CSCOOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money	Filter Table By Strike Price of$55.00	CSCOIn the Money	$7.75In the Money	$9.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	61Out of the Money	Filter Table By Strike Price of$56.00	CSCOIn the Money	$8.75In the Money	$10.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$57.00	CSCOIn the Money	$7.75In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$58.00	CSCOIn the Money	$10.75In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	CSCOIn the Money	$11.75In the Money	$13.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$60.00	CSCOIn the Money	$12.75In the Money	$12.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.00Out of the Money	$0.11Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	CSCOIn the Money	$17.75In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$70.00	CSCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Cisco Systems Inc
NASDAQ:CSCOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)