Stocks Options

LAST PRICE
50.7400
TODAY'S CHANGE (%)
Trending Up0.5200 (1.0354%)

Bid / Lots
50.6600/ 3
Ask / Lots
50.7000/ 1
Open / Previous Close
50.5100 / 50.2200
Day Range
Low 50.3200
High 50.7700
52 Week Range
Low 44.5000
High 58.1850
Volume
16,471,877
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 20.039

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSCOIn the Money	$20.15In the Money	$21.55In the Money	$19.36In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$30.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
CSCOIn the Money	$15.00In the Money	$18.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	CSCOOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$14.90In the Money	$16.60In the Money	$14.02In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$35.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,488Out of the Money
CSCOIn the Money	$14.50In the Money	$16.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	CSCOOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money
CSCOIn the Money	$13.75In the Money	$15.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money
CSCOIn the Money	$13.70In the Money	$15.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
CSCOIn the Money	$11.60In the Money	$15.00In the Money	---In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	7,563Out of the Money
CSCOIn the Money	$12.35In the Money	$14.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	CSCOOut of the Money	---Out of the Money	$0.02Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$11.55In the Money	$13.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	842Out of the Money
CSCOIn the Money	$11.45In the Money	$13.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	CSCOOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	180Out of the Money
CSCOIn the Money	$10.90In the Money	$12.75In the Money	$11.50In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$39.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	544Out of the Money
CSCOIn the Money	$10.70In the Money	$12.00In the Money	$11.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$39.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money
CSCOIn the Money	$9.70In the Money	$12.00In the Money	$10.41In the Money	$-0.09In the Money	7In the Money	33In the Money	Filter Table By Strike Price of$40.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,047Out of the Money
CSCOIn the Money	$9.50In the Money	$11.00In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$40.50	CSCOOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	79Out of the Money
CSCOIn the Money	$9.25In the Money	$10.60In the Money	$9.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$41.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	382Out of the Money
CSCOIn the Money	$8.15In the Money	$10.25In the Money	$8.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$41.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	328Out of the Money
CSCOIn the Money	$7.90In the Money	$9.65In the Money	$8.50In the Money	$0.00In the Money	---In the Money	110In the Money	Filter Table By Strike Price of$42.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,293Out of the Money
CSCOIn the Money	$7.15In the Money	$9.80In the Money	$8.00In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$42.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	607Out of the Money
CSCOIn the Money	$6.90In the Money	$8.80In the Money	$7.40In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$43.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	398Out of the Money
CSCOIn the Money	$6.15In the Money	$8.15In the Money	$7.00In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$43.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
CSCOIn the Money	$5.80In the Money	$7.75In the Money	$6.50In the Money	$0.00In the Money	---In the Money	48In the Money	Filter Table By Strike Price of$44.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,330Out of the Money
CSCOIn the Money	$5.85In the Money	$8.30In the Money	$6.00In the Money	$0.00In the Money	---In the Money	178In the Money	Filter Table By Strike Price of$44.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money
CSCOIn the Money	$3.70In the Money	$7.50In the Money	$5.55In the Money	$0.15In the Money	2In the Money	598In the Money	Filter Table By Strike Price of$45.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,814Out of the Money
CSCOIn the Money	$4.35In the Money	$6.60In the Money	$5.30In the Money	$0.40In the Money	50In the Money	2,295In the Money	Filter Table By Strike Price of$45.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,206Out of the Money
CSCOIn the Money	$3.85In the Money	$5.65In the Money	$4.70In the Money	$0.29In the Money	21In the Money	2,530In the Money	Filter Table By Strike Price of$46.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	684Out of the Money
CSCOIn the Money	$2.12In the Money	$5.30In the Money	$4.15In the Money	$0.39In the Money	9In the Money	554In the Money	Filter Table By Strike Price of$46.50	CSCOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	320Out of the Money
CSCOIn the Money	$2.93In the Money	$4.80In the Money	$3.69In the Money	$0.44In the Money	143In the Money	434In the Money	Filter Table By Strike Price of$47.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	10Out of the Money	944Out of the Money
CSCOIn the Money	$1.53In the Money	$4.30In the Money	$3.23In the Money	$0.38In the Money	62In the Money	318In the Money	Filter Table By Strike Price of$47.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	373Out of the Money
CSCOIn the Money	$2.48In the Money	$3.85In the Money	$2.69In the Money	$0.44In the Money	211In the Money	531In the Money	Filter Table By Strike Price of$48.00	CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	1,069Near the Money
CSCOIn the Money	$1.88In the Money	$2.79In the Money	$2.22In the Money	$0.44In the Money	56In the Money	646In the Money	Filter Table By Strike Price of$48.50	CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	75Near the Money	610Near the Money
CSCOIn the Money	$1.48In the Money	$1.96In the Money	$1.72In the Money	$0.37In the Money	313In the Money	1,237In the Money	Filter Table By Strike Price of$49.00	CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	151Near the Money	1,317Near the Money
CSCOIn the Money	$1.07In the Money	$1.45In the Money	$1.24In the Money	$0.32In the Money	228In the Money	1,949In the Money	Filter Table By Strike Price of$49.50	CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	66Near the Money	1,658Near the Money
CSCOUnderlying issue's last price	$0.60Underlying issue's last price	$0.78Underlying issue's last price	$0.71Underlying issue's last price	$0.28Underlying issue's last price	1,082Underlying issue's last price	3,370Underlying issue's last price	Filter Table By Strike Price of$50.00Underlying issue's last price	CSCOUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.15Underlying issue's last price	282Underlying issue's last price	2,332Underlying issue's last price
CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	1,498Near the Money	2,814Near the Money	Filter Table By Strike Price of$51.00	CSCOIn the Money	$0.22In the Money	$0.49In the Money	$0.46In the Money	$-0.18In the Money	202In the Money	658In the Money
CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	150Near the Money	2,260Near the Money	Filter Table By Strike Price of$51.50	CSCOIn the Money	$0.71In the Money	$1.08In the Money	$0.62In the Money	$-0.43In the Money	5In the Money	62In the Money
CSCONear the Money	---Near the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	182Near the Money	1,242Near the Money	Filter Table By Strike Price of$52.00	CSCOIn the Money	$1.03In the Money	$1.38In the Money	$1.50In the Money	$-0.20In the Money	5In the Money	20In the Money
CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	10Near the Money	513Near the Money	Filter Table By Strike Price of$53.00	CSCOIn the Money	$0.70In the Money	$2.83In the Money	$2.51In the Money	$-0.26In the Money	22In the Money	89In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	361Out of the Money	Filter Table By Strike Price of$54.00	CSCOIn the Money	$1.91In the Money	$4.35In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money	Filter Table By Strike Price of$55.00	CSCOIn the Money	$3.35In the Money	$6.00In the Money	$4.65In the Money	$0.00In the Money	---In the Money	3In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money	Filter Table By Strike Price of$56.00	CSCOIn the Money	$4.25In the Money	$6.15In the Money	$5.55In the Money	$0.00In the Money	---In the Money	7In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out 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	$5.15In the Money	$7.70In the Money	$9.70In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$58.00	CSCOIn the Money	$6.40In the Money	$8.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money	Filter Table By Strike Price of$60.00	CSCOIn the Money	$8.25In the Money	$10.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out 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$65.00	CSCOIn the Money	$13.50In the Money	$15.10In the Money	$14.50In the Money	$0.00In the Money	---In the Money	1In 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 August 23, 2024)

Put Options (expires Friday August 23, 2024)