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 18.398

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSCOIn the Money	$18.30In the Money	$19.45In the Money	$18.30In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$30.00	CSCOOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
CSCOIn the Money	$10.95In the Money	$12.75In the Money	$12.40In the Money	$-0.45In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$35.00	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	$9.60In the Money	$10.20In the Money	$9.95In the Money	$0.00In the Money	5In 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	1Out of the Money	---Out of the Money
CSCOIn the Money	$5.95In the Money	$9.80In the Money	$7.85In the Money	$-0.70In the Money	6In the Money	---In 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	47Out of the Money	---Out of the Money
CSCOIn the Money	$6.75In the Money	$7.70In the Money	$6.80In the Money	$-0.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$40.00	CSCOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out 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	$6.75In the Money	$6.90In the Money	$6.70In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$41.00	CSCOOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	141Out of the Money	---Out of the Money
CSCOIn the Money	$6.60In the Money	$7.10In the Money	$6.90In the Money	$0.00In the Money	8In 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	$3.75In the Money	$5.10In the Money	$4.85In the Money	$-0.40In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$42.00	CSCOOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out 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	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
CSCOIn the Money	$2.14In the Money	$4.15In the Money	$3.85In the Money	$-0.45In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$43.00	CSCOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	35Out of the Money	---Out of the Money
CSCOIn the Money	$2.09In the Money	$4.15In the Money	$3.75In the Money	$0.00In the Money	1In 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	$1.06In the Money	$2.94In the Money	$2.88In the Money	$-0.69In the Money	83In the Money	---In the Money	Filter Table By Strike Price of$44.00	CSCOOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.04Out of the Money	2Out of the Money	---Out of the Money
CSCOIn the Money	$1.11In the Money	$2.86In the Money	$2.91In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$44.50	CSCONear the Money	$0.02Near the Money	$0.12Near the Money	$0.02Near the Money	$0.00Near the Money	30Near the Money	---Near the Money
CSCOIn the Money	$1.84In the Money	$2.02In the Money	$2.13In the Money	$-0.92In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$45.00	CSCONear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	30Near the Money	---Near the Money
CSCOIn the Money	$1.18In the Money	$2.50In the Money	$1.28In the Money	$-0.41In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$45.50	CSCONear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$0.01Near the Money	11Near the Money	---Near the Money
CSCOIn the Money	$0.81In the Money	$0.95In the Money	$0.78In the Money	$-0.53In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$46.00	CSCONear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.01Near the Money	39Near the Money	---Near the Money
CSCOIn the Money	$0.38In the Money	$0.44In the Money	$0.40In the Money	$-0.28In the Money	185In the Money	---In the Money	Filter Table By Strike Price of$46.50	CSCONear the Money	$0.09Near the Money	$0.12Near the Money	$0.09Near the Money	$-0.08Near the Money	116Near the Money	---Near the Money
CSCOUnderlying issue's last price	$0.14Underlying issue's last price	$0.16Underlying issue's last price	$0.13Underlying issue's last price	$-0.14Underlying issue's last price	487Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$47.00Underlying issue's last price	CSCOUnderlying issue's last price	$0.30Underlying issue's last price	$0.35Underlying issue's last price	$0.27Underlying issue's last price	$-0.11Underlying issue's last price	131Underlying issue's last price	---Underlying issue's last price
CSCONear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.08Near the Money	578Near the Money	---Near the Money	Filter Table By Strike Price of$47.50	CSCOIn the Money	$0.69In the Money	$0.76In the Money	$0.70In the Money	$0.14In the Money	106In the Money	---In the Money
CSCONear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	670Near the Money	---Near the Money	Filter Table By Strike Price of$48.00	CSCOIn the Money	$1.03In the Money	$1.26In the Money	$1.22In the Money	$0.62In the Money	110In the Money	---In the Money
CSCONear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	100Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	CSCOIn the Money	$1.57In the Money	$2.26In the Money	$1.79In the Money	$0.71In the Money	13In the Money	---In the Money
CSCONear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	51Near the Money	---Near the Money	Filter Table By Strike Price of$49.00	CSCOIn the Money	$2.10In the Money	$2.24In the Money	$2.22In the Money	$0.64In the Money	29In the Money	---In the Money
CSCONear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	17Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	CSCOIn the Money	$1.65In the Money	$2.84In the Money	$2.11In the Money	$-0.20In the Money	8In the Money	---In the Money
CSCONear the Money	---Near the Money	$0.01Near the Money	$0.08Near the Money	$0.07Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$50.00	CSCOIn the Money	$1.94In the Money	$4.00In the Money	$2.72In the Money	$0.49In the Money	10In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	CSCOIn the Money	$2.38In the Money	$4.30In the Money	$3.80In the Money	$1.13In the Money	8In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.08Out of the Money	$0.01Out of the Money	$0.00Out of the Money	21Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.50	CSCOIn the Money	$3.00In the Money	$5.65In the Money	$4.01In the Money	$0.01In the Money	70In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	CSCOIn the Money	$4.10In the Money	$6.05In the Money	$4.60In the Money	$0.10In the Money	118In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	CSCOIn the Money	$6.10In the Money	$8.25In the Money	$6.30In the Money	$0.85In the Money	11In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	CSCOIn the Money	$7.10In the Money	$8.05In the Money	$7.15In the Money	$0.00In the Money	2In 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$55.00	CSCOIn the Money	$6.60In the Money	$8.55In the Money	$6.85In the Money	$0.00In the Money	4In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	CSCOIn the Money	$7.60In the Money	$8.70In the Money	$7.85In the Money	$0.00In the Money	3In 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$57.00	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	---Out of the Money	$2.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	CSCOIn the Money	$9.35In the Money	$9.95In the Money	$9.90In the Money	$0.00In the Money	1In 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$59.00	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	---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$60.00	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	---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$65.00	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	---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$70.00	CSCOIn the Money	---In the Money	---In the Money	---In the Money	---In 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 03, 2024)

Put Options (expires Friday May 03, 2024)