NASDAQ:CSCO - Cisco Systems Options Chain

Sign in or create an account to add this stock to your watchlist.
$49.65 +0.22 (+0.45 %)
(As of 02/20/2019 04:16 AM ET)
Previous Close$49.43
Today's Range$49.20 - $49.93
52-Week Range$40.19 - $49.93
Volume20.20 million shs
Average Volume21.76 million shs
Market Capitalization$239.19 billion
P/E Ratio21.22
Dividend Yield2.67%
Beta1.16

Options Chain

Cisco Systems (NASDAQ:CSCO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/22/2019$54.50$0.015Call050.332957 (-0.016151)0.01839
2/22/2019$54.00$0.015Call010.306097 (-0.038128)0.019799
2/22/2019$53.50$0.010Call0332 (+6)0.262555 (-0.056622)0.015783
2/22/2019$52.50$0.015Call50340.221594 (-0.04586)0.026275
2/22/2019$52.00$0.005Call16926 (+407)0.162581 (-0.063844)0.012977
2/22/2019$51.00$0.035Call7092,262 (+715)0.154059 (-0.040195)0.074772
2/22/2019$50.00$0.210Call6,21913,072 (+9953)0.157338 (-0.041085)0.307895
2/22/2019$49.50$0.425Call4,4381,276 (+727)0.165494 (-0.022463)0.485056
2/22/2019$49.00$0.725Call2,0541,357 (+547)0.172792 (-0.019675)0.6515
2/22/2019$48.50$1.130Call1,2471,234 (+37)0.19566 (+0.003144)0.765888
2/22/2019$48.00$1.555Call4481,426 (+264)0.208261 (+0.005115)0.851405
2/22/2019$47.50$2.030Call335869 (-297)0.237688 (+0.021971)0.891651
2/22/2019$47.00$2.515Call6131,116 (-329)0.268546 (+0.032133)0.916511
2/22/2019$46.50$2.990Call21351 (-11)0.281875 (+0.066202)0.944355
2/22/2019$46.00$3.500Call42223 (-14)0.334469 (+0.133439)0.94319
2/22/2019$45.50$3.975Call0173 (-3)0.33425 (+0.132434)0.965563
2/22/2019$45.00$4.525Call471,271 (-56)0.447460.939547
2/22/2019$44.50$5.050Call1970 (-9)0.519308 (-0.300154)0.933325
2/22/2019$44.00$5.500Call5124 (+2)0.493184 (-0.148442)0.959269
2/22/2019$43.50$5.900Call134 (-1)01
2/22/2019$43.00$6.750Call1170.845551 (-0.086034)0.894563
2/22/2019$42.50$6.900Call13501
2/22/2019$42.00$7.550Call1600.736137 (+0.145964)0.950699
2/22/2019$41.50$8.000Call160.692225 (-0.185828)0.969611
2/22/2019$41.00$8.525Call070.782145 (-0.514705)0.962721
2/22/2019$40.50$8.975Call000.70562 (-0.293392)0.981734
2/22/2019$40.00$9.475Call0300.74393 (-0.081855)0.982529
2/22/2019$39.50$10.325Call001.28178 (+0.24663)0.912096
2/22/2019$39.00$10.650Call001.14924 (+0.114961)0.941854
2/22/2019$38.50$11.375Call001.43438 (+0.30037)0.912903
2/22/2019$38.00$12.050Call01001.64936 (+0.464095)0.897387
2/22/2019$37.50$12.575Call001.74073 (+0.692989)0.897524
2/22/2019$37.00$12.525Call001.13182 (-0.127518)0.973081
2/22/2019$36.50$13.575Call001.86005 (+0.611466)0.904424
2/22/2019$36.00$13.500Call001.15573 (-0.223299)0.98043
2/22/2019$35.00$14.950Call001.92888 (+0.402826)0.92321
2/22/2019$34.50$15.450Call001.98529 (+0.390023)0.925979
2/22/2019$30.00$19.775Call2002.36528 (+0.55859)0.954407
2/22/2019$54.50$5.050Put00
2/22/2019$54.00$4.575Put0100.296875-0.988574
2/22/2019$53.50$4.100Put000.328125-0.960669
2/22/2019$52.50$3.080Put00 (-7)0.228723 (-0.160464)-0.975775
2/22/2019$52.00$2.540Put01
2/22/2019$51.00$1.585Put138106 (+94)0.141559-0.94899
2/22/2019$50.00$0.770Put364425 (+144)0.157231 (-0.017614)-0.694105
2/22/2019$49.50$0.450Put2,027513 (+331)0.153464 (-0.025827)-0.518178
2/22/2019$49.00$0.250Put936681 (+544)0.160971 (-0.023361)-0.338104
2/22/2019$48.50$0.140Put308252 (+223)0.173599 (-0.018257)-0.206713
2/22/2019$48.00$0.075Put156330 (+116)0.184409 (-0.01086)-0.118253
2/22/2019$47.50$0.040Put2651,336 (-153)0.197091 (-0.00521)-0.065284
2/22/2019$47.00$0.030Put5841,245 (-100)0.221909 (+0.010233)-0.047232
2/22/2019$46.50$0.020Put202,046 (-47)0.244405 (+0.016666)-0.031041
2/22/2019$46.00$0.015Put91,124 (-79)0.262534 (+0.025858)-0.021577
2/22/2019$45.50$0.015Put243,349 (-47)0.297088 (+0.029987)-0.01978
2/22/2019$45.00$0.020Put8437 (+1)0.345692 (+0.07125)-0.02218
2/22/2019$44.50$0.005Put35249 (-58)0.312253 (+0.044911)-0.00632
2/22/2019$44.00$0.010Put15531 (-16)0.378168 (+0.064184)-0.010485
2/22/2019$43.50$0.010Put1241 (+100)0.414007 (+0.066833)-0.010288
2/22/2019$43.00$0.010Put0160 (-1)0.440367 (+0.060942)-0.00911
2/22/2019$42.50$0.005Put0289 (-10)0.43386 (+0.02262)-0.004515
2/22/2019$42.00$0.015Put02200.537894 (+0.091786)-0.011055
2/22/2019$41.50$0.015Put01100.57734 (+0.096369)-0.010967
2/22/2019$41.00$0.010Put0830.570571 (+0.058352)-0.007307
2/22/2019$40.50$0.010Put01,0920.60901 (+0.062896)-0.007334
2/22/2019$40.00$0.010Put084 (-1)0.638977 (+0.060235)-0.006718
2/22/2019$39.50$0.010Put0610.665308 (+0.05993)-0.005875
2/22/2019$39.00$0.010Put016 (-1)0.709589 (+0.062178)-0.006255
2/22/2019$38.50$0.010Put0210.737558 (+0.064016)-0.005556
2/22/2019$38.00$0.010Put0320.770852 (+0.063164)-0.005203
2/22/2019$37.50$0.010Put010.810545 (+0.06986)-0.005214
2/22/2019$37.00$0.010Put010.845718 (+0.065202)-0.00495
2/22/2019$36.50$0.010Put010.882673 (+0.104593)-0.004771
2/22/2019$36.00$0.010Put020.923 (+0.117484)-0.004743
2/22/2019$35.00$0.010Put0200.992189 (+0.188846)-0.004099
2/22/2019$34.50$0.010Put021.04219 (+0.188846)-0.004433
2/22/2019$30.00$0.010Put001.40945 (+0.143184)-0.00303
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel