Free Trial

Cisco Systems (CSCO) Options Chain & Prices

→ After Conviction, More Bad News for Trump (From Paradigm Press) (Ad)
Free CSCO Stock Alerts
$45.84
-0.39 (-0.84%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CSCO Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$39.00$6.895Call11 - 0
(+0)		44.22%
(+1.69%)		0.9964161
6/14/2024$40.00$5.897Call50 - - 2
(+1)		39.08%
(+1.11%)		0.9948341
6/14/2024$40.50$0.005Put6060 - 1400
(+1400)		36.52%
(+0.81%)		-0.0064411
6/14/2024$41.50$0.007Put11 - 3
(+3)		31.46%
(+0.18%)		-0.0101431
6/14/2024$42.00$0.008Put311404
(+1)		28.95%
(-0.15%)		-0.0131863
6/14/2024$42.00$3.903Call1 - - 0
(+0)		28.93%
(-0.16%)		0.9870251
6/14/2024$42.50$0.010Put615114
(+11)		26.46%
(-0.50%)		-0.0177112
6/14/2024$42.50$3.406Call11 - 0
(+0)		26.44%
(-0.52%)		0.9826021
6/14/2024$43.50$2.416Call4 - 40
(+0)		21.60%
(-1.34%)		0.9640361
6/14/2024$44.00$0.031Put4520 - 117
(-3)		19.44%
(-1.81%)		-0.0587298
6/14/2024$44.00$1.927Call21 - 7
(-16)		19.42%
(-1.82%)		0.9423472
6/14/2024$44.50$0.055Put524 - 11147
(+2)		17.68%
(-2.28%)		-0.10441519
6/14/2024$44.50$1.452Call11 - 6
(+3)		17.68%
(-2.28%)		0.8975561
6/14/2024$45.00$0.116Put68958661251
(+33)		16.66%
(-2.50%)		-0.19834655
6/14/2024$45.00$1.012Call4026134
(+13)		16.65%
(-2.50%)		0.80597521
6/14/2024$45.50$0.243Put2262986903
(-32)		16.80%
(-1.62%)		-0.35292657
6/14/2024$45.50$0.636Call80810254
(+8)		16.08%
(-2.33%)		0.65566111
6/14/2024$46.00$0.467Put377251291080
(+77)		16.65%
(-1.07%)		-0.549337111
6/14/2024$46.00$0.355Call5802022122059
(-182)		15.86%
(-1.94%)		0.465171102
6/14/2024$46.50$0.801Put17425391577
(+8)		16.21%
(-1.26%)		-0.73311938
6/14/2024$46.50$0.181Call5151252441014
(-475)		16.21%
(-1.26%)		0.286778102
6/14/2024$47.00$1.219Put25411971
(+82)		17.01%
(-0.64%)		-0.85981511
6/14/2024$47.00$0.090Call7531254191188
(+95)		16.53%
(-1.12%)		0.16207888
6/14/2024$47.50$1.684Put15 - - 332
(+0)		18.30%
(+0.25%)		-0.9281151
6/14/2024$47.50$0.049Call49119290572
(+31)		18.33%
(+0.28%)		0.09220155
6/14/2024$48.00$2.172Put12 - - 174
(-1)		20.30%
(+1.56%)		-0.9577543
6/14/2024$48.00$0.031Call66318878
(+10)		20.28%
(+1.53%)		0.05881928
6/14/2024$48.50$0.025Call244932511
(+267)		19.75%
(-0.33%)		0.04316315
6/14/2024$49.00$3.165Put6 - 430
(-64)		25.52%
(+3.41%)		-0.9769412
6/14/2024$49.00$0.021Call466211483
(-1076)		25.52%
(+3.41%)		0.034378
6/14/2024$50.00$4.163Put3 - 150
(-1)		30.70%
(+3.81%)		-0.9845682
6/14/2024$50.00$0.017Call23 - - 608
(-2)		30.70%
(+3.81%)		0.0238784
6/14/2024$51.00$0.014Call20 - 202116
(+10)		35.51%
(+4.04%)		0.0176023
6/14/2024$51.50$0.012Call12 - 1226
(+0)		37.80%
(+4.16%)		0.015353
6/14/2024$52.00$0.011Call1 - 1589
(+0)		40.02%
(+4.29%)		0.01351
6/14/2024$53.00$0.010Call21 - 21515
(+0)		44.29%
(+4.53%)		0.010664
6/14/2024$55.00$0.007Call5 - - 195
(+1)		52.24%
(+5.04%)		0.007092
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 6/8/2024 by MarketBeat.com Staff

From Our Partners
Millionaire-Making “Wealth Pattern” Just Repeated on April 22
If you think you missed out on the Bitcoin band wagon… You need to watch this immediately.
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI Hell Will Break Loose [June 30, 2024] …
On June 30, 2024, AI will reach a critical tipping point… Whatever you do, make sure you prepare before Ju...
Banyan Hill Publishing | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored