Stocks Options

LAST PRICE
51.0400
TODAY'S CHANGE (%)
Trending Up1.2400 (2.4900%)

Bid / Lots
50.9100/ 2
Ask / Lots
51.0300/ 1
Open / Previous Close
49.8800 / 49.8000
Day Range
Low 49.7800
High 51.0700
52 Week Range
Low 44.5000
High 56.2750
Volume
16,668,244
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 20.186

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
CSCOIn the Money	$24.10In the Money	$27.80In the Money	$22.55In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$25.00	CSCOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
CSCOIn the Money	$22.90In the Money	$25.60In the Money	$23.94In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	CSCOOut of the Money	---Out of the Money	$0.63Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
CSCOIn the Money	$20.50In the Money	$21.10In the Money	$19.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$30.00	CSCOOut of the Money	---Out of the Money	$0.63Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
CSCOIn the Money	$18.10In the Money	$19.60In the Money	$13.10In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$32.50	CSCOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	794Out of the Money
CSCOIn the Money	$15.40In the Money	$18.00In the Money	$15.00In the Money	$0.00In the Money	---In the Money	58In the Money	Filter Table By Strike Price of$35.00	CSCOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12,693Out of the Money
CSCOIn the Money	$14.35In the Money	$16.00In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
CSCOIn the Money	$13.25In the Money	$15.05In 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	$0.63Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
CSCOIn the Money	$11.65In the Money	$13.65In the Money	$13.05In the Money	$0.00In the Money	---In the Money	77In the Money	Filter Table By Strike Price of$37.50	CSCOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,672Out of the Money
CSCOIn the Money	$12.45In the Money	$14.95In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$11.40In the Money	$12.15In the Money	$9.95In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$39.00	CSCOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
CSCOIn the Money	$10.65In the Money	$11.15In the Money	$9.99In the Money	$0.00In the Money	---In the Money	346In the Money	Filter Table By Strike Price of$40.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9,682Out of the Money
CSCOIn the Money	$9.80In the Money	$10.15In the Money	$8.95In the Money	$0.10In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$41.00	CSCOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,001Out of the Money
CSCOIn the Money	$9.00In the Money	$9.15In the Money	$7.95In the Money	$7.95In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$42.00	CSCOOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,600Out of the Money
CSCOIn the Money	$8.55In the Money	$8.80In the Money	$8.50In the Money	$2.30In the Money	75In the Money	3,178In the Money	Filter Table By Strike Price of$42.50	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	6,004Out of the Money
CSCOIn the Money	$7.05In the Money	$8.15In the Money	$6.35In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$43.00	CSCOOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
CSCOIn the Money	$7.55In the Money	$7.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$43.50	CSCOOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
CSCOIn the Money	$5.15In the Money	$7.15In the Money	$4.52In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$44.00	CSCOOut of the Money	---Out of the Money	$0.32Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	250Out of the Money
CSCOIn the Money	$5.60In the Money	$6.65In the Money	$3.60In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$44.50	CSCOOut of the Money	---Out of the Money	$0.63Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
CSCOIn the Money	$5.05In the Money	$6.15In the Money	$6.04In the Money	$1.19In the Money	24In the Money	3,362In the Money	Filter Table By Strike Price of$45.00	CSCOOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	406Out of the Money	10,675Out of the Money
CSCOIn the Money	$4.65In the Money	$5.65In the Money	$4.45In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$45.50	CSCOOut of the Money	---Out of the Money	$0.64Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
CSCOIn the Money	$4.90In the Money	$5.15In the Money	$4.95In the Money	$0.93In the Money	11In the Money	28In the Money	Filter Table By Strike Price of$46.00	CSCOOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	52Out of the Money	124Out of the Money
CSCOIn the Money	$3.55In the Money	$5.35In the Money	$4.20In the Money	$0.60In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$46.50	CSCOOut of the Money	$0.01Out of the Money	$0.21Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money
CSCOIn the Money	$2.62In the Money	$4.15In the Money	$2.98In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$47.00	CSCOOut of the Money	$0.01Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$0.00Out of the Money	16Out of the Money	463Out of the Money
CSCOIn the Money	$3.20In the Money	$3.65In the Money	$3.50In the Money	$1.08In the Money	165In the Money	10,966In the Money	Filter Table By Strike Price of$47.50	CSCOOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	66Out of the Money	16,445Out of the Money
CSCOIn the Money	$1.73In the Money	$3.15In the Money	$3.10In the Money	$1.17In the Money	33In the Money	204In the Money	Filter Table By Strike Price of$48.00	CSCOOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	79Out of the Money	7,708Out of the Money
CSCOIn the Money	$2.58In the Money	$2.69In the Money	$2.27In the Money	$0.80In the Money	12In the Money	498In the Money	Filter Table By Strike Price of$48.50	CSCONear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.06Near the Money	52Near the Money	1,400Near the Money
CSCOIn the Money	$1.93In the Money	$2.26In the Money	$1.91In the Money	$0.87In the Money	106In the Money	1,502In the Money	Filter Table By Strike Price of$49.00	CSCONear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.14Near the Money	523Near the Money	1,167Near the Money
CSCOIn the Money	$1.59In the Money	$1.74In the Money	$1.66In the Money	$0.99In the Money	132In the Money	1,093In the Money	Filter Table By Strike Price of$49.50	CSCONear the Money	$0.05Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.26Near the Money	444Near the Money	1,599Near the Money
CSCOIn the Money	$1.15In the Money	$1.23In the Money	$1.22In the Money	$0.83In the Money	2,657In the Money	23,669In the Money	Filter Table By Strike Price of$50.00	CSCONear the Money	$0.11Near the Money	$0.12Near the Money	$0.12Near the Money	$-0.41Near the Money	955Near the Money	6,083Near the Money
CSCOUnderlying issue's last price	$0.45Underlying issue's last price	$0.50Underlying issue's last price	$0.48Underlying issue's last price	$0.38Underlying issue's last price	1,690Underlying issue's last price	3,708Underlying issue's last price	Filter Table By Strike Price of$51.00Underlying issue's last price	CSCOUnderlying issue's last price	$0.38Underlying issue's last price	$0.44Underlying issue's last price	$0.44Underlying issue's last price	$-0.68Underlying issue's last price	209Underlying issue's last price	739Underlying issue's last price
CSCONear the Money	$0.25Near the Money	$0.28Near the Money	$0.27Near the Money	$0.22Near the Money	337Near the Money	7,584Near the Money	Filter Table By Strike Price of$51.50	CSCOIn the Money	$0.56In the Money	$0.73In the Money	$0.90In the Money	$-0.64In the Money	3In the Money	747In the Money
CSCONear the Money	$0.11Near the Money	$0.14Near the Money	$0.14Near the Money	$0.11Near the Money	2,162Near the Money	7,299Near the Money	Filter Table By Strike Price of$52.00	CSCOIn the Money	$1.02In the Money	$1.60In the Money	$1.34In the Money	$-0.94In the Money	6In the Money	73In the Money
CSCONear the Money	$0.06Near the Money	$0.07Near the Money	$0.06Near the Money	$0.03Near the Money	586Near the Money	28,663Near the Money	Filter Table By Strike Price of$52.50	CSCOIn the Money	$1.45In the Money	$1.65In the Money	$1.87In the Money	$-0.71In the Money	5In the Money	194In the Money
CSCONear the Money	$0.04Near the Money	$0.05Near the Money	$0.03Near the Money	$0.01Near the Money	1,420Near the Money	15,137Near the Money	Filter Table By Strike Price of$53.00	CSCOIn the Money	$1.46In the Money	$2.34In the Money	$2.33In the Money	$-0.77In the Money	9In the Money	1In the Money
CSCONear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.02Near the Money	38Near the Money	76Near the Money	Filter Table By Strike Price of$54.00	CSCOIn the Money	$1.48In the Money	$3.05In the Money	$3.35In the Money	$-0.75In the Money	11In 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	23Out of the Money	3,444Out of the Money	Filter Table By Strike Price of$55.00	CSCOIn the Money	$2.30In the Money	$4.05In the Money	$4.60In the Money	$-2.10In the Money	13In the Money	6In 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	---Out of the Money	150Out of the Money	Filter Table By Strike Price of$56.00	CSCOIn the Money	$4.50In the Money	$6.00In 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	9Out of the Money	Filter Table By Strike Price of$57.00	CSCOIn the Money	$5.90In the Money	$7.00In 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	5Out of the Money	4,586Out of the Money	Filter Table By Strike Price of$57.50	CSCOIn the Money	$5.70In the Money	$6.50In the Money	$7.00In the Money	$0.00In the Money	---In the Money	7In 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	---Out of the Money	73Out of the Money	Filter Table By Strike Price of$58.00	CSCOIn the Money	$6.70In the Money	$7.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.49Out of the Money	---Out 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	$6.30In the Money	$8.00In 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	1,859Out of the Money	Filter Table By Strike Price of$60.00	CSCOIn the Money	$8.85In the Money	$9.95In the Money	$10.33In the Money	$0.00In the Money	---In the Money	2In 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	678Out of the Money	Filter Table By Strike Price of$65.00	CSCOIn the Money	$13.65In the Money	$14.00In the Money	$20.00In 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	240Out of the Money	Filter Table By Strike Price of$70.00	CSCOIn the Money	$18.75In the Money	$19.30In the Money	$23.00In the Money	$0.00In the Money	---In the Money	---In the Money
CSCOOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money	Filter Table By Strike Price of$75.00	CSCOIn the Money	$23.90In the Money	$25.00In the Money	$28.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)