Stocks Options

LAST PRICE
45.8400
TODAY'S CHANGE (%)
Trending Down-0.3900 (-0.8436%)

Bid / Lots
45.8000/ 12
Ask / Lots
45.8100/ 4
Open / Previous Close
45.9540 / 46.2300
Day Range
Low 45.7900
High 46.2900
52 Week Range
Low 45.6400
High 58.1850
Volume
15,734,605
below 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 18.872

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

Call Options (expires Friday June 28, 2024)
Put Options (expires Friday June 28, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSCOIn the Money	$15.75In the Money	$16.10In 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	$0.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$10.80In the Money	$11.00In 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	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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$37.00	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	$7.80In the Money	$8.05In the Money	$8.51In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$38.00	CSCOOut of the Money	$0.00Out 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	$6.90In the Money	$7.05In 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	$0.01Out 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	$5.90In the Money	$6.15In the Money	$6.15In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$40.00	CSCOOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	201Out of the Money	481Out 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$40.50	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	$4.80In the Money	$5.15In 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	$0.01Out of the Money	$0.11Out of the Money	$0.03Out of the Money	$0.01Out of the Money	5Out 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$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	$3.95In the Money	$4.05In the Money	$4.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$42.00	CSCOOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	66Out 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	$2.86In the Money	$3.10In the Money	$3.24In the Money	$-0.67In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$43.00	CSCONear the Money	$0.05Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.07Near the Money	1Near the Money	36Near 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	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	$1.92In the Money	$2.27In the Money	$2.28In the Money	$-0.54In the Money	5In the Money	1In the Money	Filter Table By Strike Price of$44.00	CSCONear the Money	$0.12Near the Money	$0.15Near the Money	$0.14Near the Money	$0.02Near the Money	5Near the Money	81Near 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	$1.12In the Money	$1.49In the Money	$1.30In the Money	$-0.34In the Money	2In the Money	131In the Money	Filter Table By Strike Price of$45.00	CSCONear the Money	$0.30Near the Money	$0.34Near the Money	$0.31Near the Money	$0.03Near the Money	148Near the Money	328Near the Money
CSCOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$45.50Underlying issue's last price	CSCOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
CSCONear the Money	$0.64Near the Money	$0.84Near the Money	$0.71Near the Money	$-0.28Near the Money	14Near the Money	271Near the Money	Filter Table By Strike Price of$46.00	CSCOIn the Money	$0.55In the Money	$0.87In the Money	$0.67In the Money	$0.09In the Money	89In the Money	1,150In 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$46.50	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	$0.25Near the Money	$0.32Near the Money	$0.31Near the Money	$-0.18Near the Money	269Near the Money	855Near the Money	Filter Table By Strike Price of$47.00	CSCOIn the Money	$1.16In the Money	$1.42In the Money	$1.32In the Money	$0.25In the Money	41In the Money	819In 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$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	$0.09Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.10Near the Money	63Near the Money	674Near the Money	Filter Table By Strike Price of$48.00	CSCOIn the Money	$2.11In the Money	$2.36In the Money	$2.03In the Money	$0.00In the Money	---In the Money	410In 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
CSCOOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	10Out of the Money	747Out of the Money	Filter Table By Strike Price of$49.00	CSCOIn the Money	$3.00In the Money	$3.35In the Money	$3.05In the Money	$0.13In the Money	12In the Money	42In 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$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
CSCOOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	59Out of the Money	653Out of the Money	Filter Table By Strike Price of$50.00	CSCOIn the Money	$4.05In the Money	$4.25In the Money	$4.05In the Money	$0.23In the Money	14In the Money	8In the Money
CSCOOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	316Out of the Money	Filter Table By Strike Price of$51.00	CSCOIn the Money	$5.10In the Money	$5.35In 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$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	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	201Out of the Money	Filter Table By Strike Price of$52.00	CSCOIn the Money	$6.00In the Money	$6.35In the Money	$3.50In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	11Out of the Money	90Out of the Money	Filter Table By Strike Price of$53.00	CSCOIn the Money	$7.00In the Money	$7.35In the Money	$5.90In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	162Out of the Money	Filter Table By Strike Price of$54.00	CSCOIn the Money	$8.10In the Money	$8.30In 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	$0.03Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$55.00	CSCOIn the Money	$9.00In the Money	$9.30In 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	$0.09Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$56.00	CSCOIn the Money	$10.05In the Money	$10.30In 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	$0.09Out 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$57.00	CSCOIn the Money	$11.00In the Money	$11.35In 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	$0.09Out 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$58.00	CSCOIn the Money	$12.00In the Money	$12.35In 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	$0.09Out 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	$13.05In the Money	$13.30In 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	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	CSCOIn the Money	$14.00In the Money	$14.30In 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	$0.09Out 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$61.00	CSCOIn the Money	$15.00In the Money	$15.25In 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	$0.12Out 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$62.00	CSCOIn the Money	$16.00In the Money	$16.35In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$65.00	CSCOIn the Money	$19.00In the Money	$19.35In 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 June 28, 2024)

Put Options (expires Friday June 28, 2024)