Free Trial

Cisco Systems (CSCO) Options Chain & Prices

→ Incredible Opportunity to Retire FAST! (From Crypto 101 Media) (Ad)
Free CSCO Stock Alerts
$47.28
+0.17 (+0.36%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

CSCO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$40.00$7.310Call1714339
(+15)		77.29%
(+8.77%)		0.9922465
5/10/2024$40.50$6.811Call1 - 18
(+2)		72.72%
(+8.36%)		0.9913341
5/10/2024$41.00$6.311Call63330
(+3)		68.16%
(+7.95%)		0.9902512
5/10/2024$42.00$5.313Call4 - 43
(+0)		59.05%
(+7.13%)		0.9873682
5/10/2024$42.50$4.815Call6339
(+0)		54.49%
(+6.73%)		0.9854142
5/10/2024$43.00$0.013Put1 - 1400
(+0)		49.91%
(+6.32%)		-0.0172271
5/10/2024$43.00$4.316Call51416
(+1)		49.91%
(+6.32%)		0.9829522
5/10/2024$43.50$0.014Put39 - 395
(+0)		45.31%
(+5.91%)		-0.0203996
5/10/2024$43.50$3.817Call7252
(+0)		45.31%
(+5.91%)		0.9797854
5/10/2024$44.00$0.016Put1 - 18795
(+1)		40.66%
(+5.49%)		-0.0245961
5/10/2024$44.00$3.319Call6 - 60
(+0)		40.66%
(+5.49%)		0.97562
5/10/2024$44.50$2.821Call1717 - 28
(+25)		35.95%
(+5.02%)		0.9698574
5/10/2024$45.00$0.020Put321269
(-9)		31.18%
(+4.34%)		-0.0387592
5/10/2024$45.50$0.025Put10 - - 77
(+0)		26.48%
(+3.19%)		-0.0529242
5/10/2024$45.50$1.829Call11 - 29
(+5)		26.48%
(+3.19%)		0.9473741
5/10/2024$46.00$0.037Put34 - 51341
(+20)		22.36%
(+1.67%)		-0.0845677
5/10/2024$46.00$1.341Call44 - 251
(+22)		22.36%
(+1.67%)		0.9158823
5/10/2024$46.50$0.074Put22713151552
(+90)		19.52%
(+0.56%)		-0.16706939
5/10/2024$46.50$0.878Call2,0394071202153
(+1429)		19.52%
(+0.56%)		0.833958
5/10/2024$47.00$0.177Put1,050803181920
(+136)		17.76%
(+0.01%)		-0.34507956
5/10/2024$47.00$0.480Call2,593151173813
(+192)		17.76%
(-0.99%)		0.65752161
5/10/2024$47.50$0.401Put454226168505
(+72)		16.88%
(-0.73%)		-0.60863565
5/10/2024$47.50$0.203Call8843644291521
(+307)		16.88%
(-0.73%)		0.398142123
5/10/2024$48.00$0.776Put23318201615
(-31)		17.50%
(-1.02%)		-0.82925537
5/10/2024$48.00$0.074Call637295289952
(+115)		17.50%
(-1.02%)		0.18349670
5/10/2024$48.50$1.237Put1 - 1262
(-1)		19.20%
(-0.86%)		-0.9381521
5/10/2024$48.50$0.029Call1565283656
(+112)		19.20%
(-0.86%)		0.07914221
5/10/2024$49.00$1.728Put25 - 179
(-4)		22.22%
(-0.29%)		-0.9753515
5/10/2024$49.00$0.016Call391127832
(+23)		22.22%
(-0.29%)		0.04252612
5/10/2024$49.50$2.226Put5 - 50
(+0)		26.15%
(+0.39%)		-0.9863791
5/10/2024$49.50$0.012Call23 - 13297
(+15)		26.15%
(+0.39%)		0.029715
5/10/2024$50.00$2.726Put11 - 27
(+0)		30.27%
(+0.95%)		-0.9908641
5/10/2024$50.00$0.011Call14 - - 1287
(+1)		30.27%
(+0.95%)		0.0233547
5/10/2024$51.00$3.725Put23 - 122
(+0)		38.25%
(+1.90%)		-0.99493
5/10/2024$51.00$0.009Call642522577
(-1)		38.25%
(+1.90%)		0.016424
5/10/2024$51.50$0.009Call6 - 6102
(+94)		42.10%
(+2.37%)		0.0142592
5/10/2024$52.00$0.008Call615892
(+9)		45.86%
(+2.84%)		0.0126093
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NASDAQ:CSCO) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
The AI Stock that’s Disrupting Every Industry
StockEarnings