Stocks Options

LAST PRICE
48.1700
TODAY'S CHANGE (%)
Trending Down-0.1700 (-0.3517%)

Bid / Lots
48.1600/ 2
Ask / Lots
48.1700/ 23
Open / Previous Close
48.2600 / 48.3400
Day Range
Low 48.1050
High 48.5600
52 Week Range
Low 45.7000
High 58.1850
Volume
22,020,305
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 18.654

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSCOIn the Money	$21.40In the Money	$25.40In the Money	$23.35In the Money	$0.00In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$25.00	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	$22.05In the Money	$22.35In the Money	$21.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	$17.10In the Money	$18.25In the Money	$17.13In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$30.00	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	$15.05In the Money	$16.15In the Money	$15.90In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$32.50	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	$12.80In the Money	$13.40In the Money	$13.67In the Money	$-0.93In the Money	1In the Money	---In 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	2Out of the Money	---Out of the Money
CSCOIn the Money	$8.60In the Money	$10.60In the Money	$9.75In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$37.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.05Out of the Money	3Out of the Money	---Out of the Money
CSCOIn the Money	$10.45In the Money	$10.60In the Money	$10.30In the Money	$0.00In the Money	6In 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	5Out of the Money	---Out of the Money
CSCOIn the Money	$9.45In the Money	$10.10In the Money	$9.35In the Money	$0.00In the Money	4In 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	$-0.01Out of the Money	20Out of the Money	---Out of the Money
CSCOIn the Money	$6.30In the Money	$8.40In the Money	$8.30In the Money	$-1.25In the Money	31In the Money	---In 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	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$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	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$41.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	2Out of the Money	---Out of the Money
CSCOIn the Money	$5.60In the Money	$9.70In the Money	$7.36In the Money	$0.00In the Money	2In the Money	---In 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	1Out of the Money	---Out of the Money
CSCOIn the Money	$3.80In the Money	$5.90In the Money	$6.79In the Money	$-0.36In the Money	4In the Money	---In 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	25Out of the Money	---Out of the Money
CSCOIn the Money	$4.30In the Money	$5.40In the Money	$5.25In the Money	$0.00In the Money	10In the Money	---In 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	$-0.01Out of the Money	27Out of the Money	---Out of the Money
CSCOIn the Money	$4.40In the Money	$4.90In the Money	$4.75In the Money	$-0.30In the Money	1In the Money	---In 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	$-0.01Out of the Money	7Out of the Money	---Out of the Money
CSCOIn the Money	$3.30In the Money	$4.40In the Money	$4.45In the Money	$-0.52In the Money	2In the Money	---In 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	$-0.01Out of the Money	22Out of the Money	---Out of the Money
CSCOIn the Money	$3.45In the Money	$3.90In the Money	$4.15In the Money	$-0.90In the Money	6In the Money	---In 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	$-0.02Out of the Money	52Out of the Money	---Out of the Money
CSCOIn the Money	$2.99In the Money	$4.35In the Money	$3.30In the Money	$-1.48In the Money	59In the Money	---In 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	$-0.04Out of the Money	882Out of the Money	---Out of the Money
CSCOIn the Money	$2.55In the Money	$2.90In the Money	$2.94In the Money	$-1.16In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$45.50	CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	531Near the Money	---Near the Money
CSCOIn the Money	$2.13In the Money	$2.45In the Money	$2.56In the Money	$-1.24In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$46.00	CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.09Near the Money	1,058Near the Money	---Near the Money
CSCOIn the Money	$1.47In the Money	$2.72In the Money	$1.79In the Money	$-1.35In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$46.50	CSCONear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.13Near the Money	711Near the Money	---Near the Money
CSCOIn the Money	$1.26In the Money	$1.42In the Money	$1.32In the Money	$-1.56In the Money	590In the Money	---In the Money	Filter Table By Strike Price of$47.00	CSCONear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.22Near the Money	7,541Near the Money	---Near the Money
CSCOIn the Money	$0.80In the Money	$0.92In the Money	$0.91In the Money	$-1.63In the Money	1,776In the Money	---In the Money	Filter Table By Strike Price of$47.50	CSCONear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.29Near the Money	3,576Near the Money	---Near the Money
CSCOUnderlying issue's last price	$0.40Underlying issue's last price	$0.47Underlying issue's last price	$0.51Underlying issue's last price	$-1.63Underlying issue's last price	4,264Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$48.00Underlying issue's last price	CSCOUnderlying issue's last price	$0.09Underlying issue's last price	$0.11Underlying issue's last price	$0.11Underlying issue's last price	$-0.34Underlying issue's last price	18,396Underlying issue's last price	---Underlying issue's last price
CSCONear the Money	$0.14Near the Money	$0.18Near the Money	$0.16Near the Money	$-1.69Near the Money	5,881Near the Money	---Near the Money	Filter Table By Strike Price of$48.50	CSCOIn the Money	$0.30In the Money	$0.36In the Money	$0.35In the Money	$-0.25In the Money	19,603In the Money	---In the Money
CSCONear the Money	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$-1.47Near the Money	11,820Near the Money	---Near the Money	Filter Table By Strike Price of$49.00	CSCOIn the Money	$0.69In the Money	$0.88In the Money	$0.70In the Money	$-0.11In the Money	8,803In the Money	---In the Money
CSCONear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-1.23Near the Money	12,879Near the Money	---Near the Money	Filter Table By Strike Price of$49.50	CSCOIn the Money	$1.15In the Money	$1.38In the Money	$1.16In the Money	$0.15In the Money	1,500In the Money	---In the Money
CSCONear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-1.00Near the Money	20,916Near the Money	---Near the Money	Filter Table By Strike Price of$50.00	CSCOIn the Money	$1.64In the Money	$1.77In the Money	$1.68In the Money	$0.43In the Money	2,744In the Money	---In the Money
CSCONear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.59Near the Money	3,634Near the Money	---Near the Money	Filter Table By Strike Price of$51.00	CSCOIn the Money	$2.45In the Money	$2.83In the Money	$2.56In the Money	$0.68In the Money	53In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.43Out of the Money	1,394Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.50	CSCOIn the Money	$3.10In the Money	$3.45In the Money	$2.65In the Money	$0.40In the Money	13In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.30Out of the Money	1,880Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	CSCOIn the Money	$3.60In the Money	$3.95In the Money	$2.76In the Money	$0.20In the Money	67In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.23Out of the Money	1,629Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.50	CSCOIn the Money	$4.10In the Money	$5.20In the Money	$3.46In the Money	$0.43In the Money	454In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.17Out of the Money	605Out of the Money	---Out of the Money	Filter Table By Strike Price of$53.00	CSCOIn the Money	$3.60In the Money	$4.75In the Money	$4.00In the Money	$0.30In the Money	29In 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$53.50	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	$-0.08Out of the Money	340Out of the Money	---Out of the Money	Filter Table By Strike Price of$54.00	CSCOIn the Money	$5.60In the Money	$5.90In the Money	$4.45In the Money	$0.15In the Money	99In 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$54.50	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	$-0.04Out of the Money	124Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	CSCOIn the Money	$5.00In the Money	$8.10In the Money	$6.38In the Money	$0.93In the Money	369In 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$55.50	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	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$56.00	CSCOIn the Money	$7.50In the Money	$9.60In the Money	$7.71In the Money	$1.36In the Money	33In 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$56.50	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	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	45Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.00	CSCOIn the Money	$8.45In the Money	$10.40In the Money	$7.70In the Money	$0.00In the Money	1In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$57.50	CSCOIn the Money	$9.85In the Money	$11.55In the Money	$10.60In the Money	$0.00In the Money	23In 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	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$58.00	CSCOIn the Money	$9.60In the Money	$10.95In the Money	$9.20In the Money	$0.00In the Money	4In 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	74Out of the Money	---Out of the Money	Filter Table By Strike Price of$59.00	CSCOIn the Money	$10.60In the Money	$12.10In the Money	$10.40In the Money	$0.00In the Money	5In 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$60.00	CSCOIn the Money	$11.00In the Money	$12.95In the Money	$12.05In 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$61.00	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$62.00	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	$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$65.00	CSCOIn the Money	$16.00In the Money	$18.80In the Money	$16.75In the Money	$0.00In the Money	12In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$2.13Out 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$70.00	CSCOIn the Money	$19.80In the Money	$20.25In the Money	$20.40In the Money	$0.00In the Money	1In 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 17, 2024)

Put Options (expires Friday May 17, 2024)