Stocks Options

LAST PRICE
46.6500
TODAY'S CHANGE (%)
Trending Down-0.0400 (-0.0857%)

Bid / Lots
46.5700/ 5
Ask / Lots
46.6800/ 5
Open / Previous Close
46.4300 / 46.6900
Day Range
Low 46.3050
High 46.7600
52 Week Range
Low 44.9500
High 58.1850
Volume
14,692,599
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 18.630

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

Call Options (expires Friday July 26, 2024)
Put Options (expires Friday July 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSCOIn the Money	$16.35In the Money	$17.45In 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	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$11.45In the Money	$12.50In 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	$0.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$10.35In the Money	$10.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	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
CSCOIn the Money	$9.45In the Money	$9.85In 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	$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
CSCOIn the Money	$8.25In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	CSCOOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$7.45In the Money	$8.85In 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	$0.00Out of the Money	$0.23Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
CSCOIn the Money	$6.30In the Money	$6.85In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	CSCOOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	50Out of the Money	753Out of the Money
CSCOIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$5.50In the Money	$6.85In 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	$0.07Out of the Money	$0.05Out of the Money	$0.01Out of the Money	100Out of the Money	143Out of the Money
CSCOIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$3.20In the Money	$5.40In 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	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	50Out of the Money	61Out of the Money
CSCOIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$2.10In the Money	$3.90In 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	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.01Out of the Money	18Out of the Money	60Out of the Money
CSCOIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$2.43In the Money	$2.94In the Money	$2.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$44.00	CSCONear the Money	$0.07Near the Money	$0.09Near the Money	$0.10Near the Money	$0.04Near the Money	4Near the Money	56Near the Money
CSCOIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Near the Money	---Near the Money	---Near the Money	---Near the Money
CSCOIn the Money	$1.44In the Money	$2.09In the Money	$2.20In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$45.00	CSCONear the Money	$0.15Near the Money	$0.19Near the Money	$0.19Near the Money	$-0.01Near the Money	30Near the Money	96Near the Money
CSCOIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Near the Money	---Near the Money	---Near the Money	---Near the Money
CSCOIn the Money	$1.15In the Money	$1.43In the Money	$1.14In the Money	$-0.38In the Money	10In the Money	107In the Money	Filter Table By Strike Price of$46.00	CSCONear the Money	$0.37Near the Money	$0.42Near the Money	$0.45Near the Money	$0.11Near the Money	13Near the Money	181Near the Money
CSCOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$46.50Underlying issue's last price	CSCOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
CSCONear the Money	$0.59Near the Money	$0.64Near the Money	$0.62Near the Money	$-0.05Near the Money	66Near the Money	1,835Near the Money	Filter Table By Strike Price of$47.00	CSCOIn the Money	$0.80In the Money	$0.90In the Money	$0.92In the Money	$0.28In the Money	8In the Money	205In the Money
CSCONear the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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	---In the Money	---In the Money	---In the Money	---In the Money
CSCONear the Money	$0.25Near the Money	$0.28Near the Money	$0.25Near the Money	$-0.16Near the Money	129Near the Money	535Near the Money	Filter Table By Strike Price of$48.00	CSCOIn the Money	$1.31In the Money	$2.49In the Money	$1.58In the Money	$0.17In the Money	16In the Money	26In the Money
CSCONear the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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	---In the Money	---In the Money	---In the Money	---In the Money
CSCONear the Money	$0.09Near the Money	$0.12Near the Money	$0.10Near the Money	$-0.04Near the Money	20Near the Money	876Near the Money	Filter Table By Strike Price of$49.00	CSCOIn the Money	$2.24In the Money	$2.44In the Money	$2.49In the Money	$0.00In the Money	---In the Money	5In the Money
CSCONear the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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	---In the Money	---In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$0.00Out of the Money	11Out of the Money	627Out of the Money	Filter Table By Strike Price of$50.00	CSCOIn the Money	$2.08In the Money	$3.45In the Money	$2.00In the Money	$-1.02In the Money	1In the Money	11In the Money
CSCOOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	100Out of the Money	57Out of the Money	Filter Table By Strike Price of$51.00	CSCOIn the Money	$4.30In the Money	$6.50In the Money	$4.40In the Money	$0.81In the Money	10In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
CSCOOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$52.00	CSCOIn the Money	$5.05In the Money	$7.50In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	100Out of the Money	105Out of the Money	Filter Table By Strike Price of$53.00	CSCOIn the Money	$6.30In the Money	$7.60In 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	$0.14Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$54.00	CSCOIn the Money	$6.90In the Money	$9.45In 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	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$55.00	CSCOIn the Money	$8.15In the Money	$10.50In the Money	$8.50In the Money	$0.71In the Money	2In the Money	4In the Money
CSCOOut of the Money	$0.01Out of the Money	$0.13Out 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$56.00	CSCOIn the Money	$8.85In the Money	$10.45In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$57.00	CSCOIn the Money	$10.05In the Money	$12.45In 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	$0.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$60.00	CSCOIn the Money	$12.30In the Money	$14.45In 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	$0.13Out 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	$18.10In the Money	$19.20In 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 July 26, 2024)

Put Options (expires Friday July 26, 2024)