QQQ   303.59 (-0.85%)
AAPL   151.73 (-1.79%)
MSFT   256.77 (-0.61%)
META   186.06 (-0.25%)
GOOGL   102.90 (-1.79%)
AMZN   102.18 (-1.17%)
TSLA   194.76 (+2.52%)
NVDA   210.89 (-0.05%)
NIO   10.93 (-2.32%)
BABA   105.45 (-0.83%)
AMD   83.68 (-2.80%)
T   19.58 (-1.26%)
F   13.14 (-0.68%)
MU   59.98 (-3.89%)
CGC   2.95 (+1.03%)
GE   82.35 (+0.48%)
DIS   109.87 (-0.76%)
AMC   6.80 (+11.84%)
PFE   43.76 (-0.68%)
PYPL   82.33 (-3.73%)
NFLX   361.48 (-1.21%)
QQQ   303.59 (-0.85%)
AAPL   151.73 (-1.79%)
MSFT   256.77 (-0.61%)
META   186.06 (-0.25%)
GOOGL   102.90 (-1.79%)
AMZN   102.18 (-1.17%)
TSLA   194.76 (+2.52%)
NVDA   210.89 (-0.05%)
NIO   10.93 (-2.32%)
BABA   105.45 (-0.83%)
AMD   83.68 (-2.80%)
T   19.58 (-1.26%)
F   13.14 (-0.68%)
MU   59.98 (-3.89%)
CGC   2.95 (+1.03%)
GE   82.35 (+0.48%)
DIS   109.87 (-0.76%)
AMC   6.80 (+11.84%)
PFE   43.76 (-0.68%)
PYPL   82.33 (-3.73%)
NFLX   361.48 (-1.21%)
QQQ   303.59 (-0.85%)
AAPL   151.73 (-1.79%)
MSFT   256.77 (-0.61%)
META   186.06 (-0.25%)
GOOGL   102.90 (-1.79%)
AMZN   102.18 (-1.17%)
TSLA   194.76 (+2.52%)
NVDA   210.89 (-0.05%)
NIO   10.93 (-2.32%)
BABA   105.45 (-0.83%)
AMD   83.68 (-2.80%)
T   19.58 (-1.26%)
F   13.14 (-0.68%)
MU   59.98 (-3.89%)
CGC   2.95 (+1.03%)
GE   82.35 (+0.48%)
DIS   109.87 (-0.76%)
AMC   6.80 (+11.84%)
PFE   43.76 (-0.68%)
PYPL   82.33 (-3.73%)
NFLX   361.48 (-1.21%)
QQQ   303.59 (-0.85%)
AAPL   151.73 (-1.79%)
MSFT   256.77 (-0.61%)
META   186.06 (-0.25%)
GOOGL   102.90 (-1.79%)
AMZN   102.18 (-1.17%)
TSLA   194.76 (+2.52%)
NVDA   210.89 (-0.05%)
NIO   10.93 (-2.32%)
BABA   105.45 (-0.83%)
AMD   83.68 (-2.80%)
T   19.58 (-1.26%)
F   13.14 (-0.68%)
MU   59.98 (-3.89%)
CGC   2.95 (+1.03%)
GE   82.35 (+0.48%)
DIS   109.87 (-0.76%)
AMC   6.80 (+11.84%)
PFE   43.76 (-0.68%)
PYPL   82.33 (-3.73%)
NFLX   361.48 (-1.21%)
NASDAQ:CSCO

Cisco Systems - CSCO Options Chain & Prices

$47.57
-1.06 (-2.18%)
(As of 02/6/2023 04:30 PM ET)
Add
Compare
Today's Range
$47.51
$48.28
50-Day Range
$46.46
$49.97
52-Week Range
$38.60
$57.69
Volume
13.99 million shs
Average Volume
16.54 million shs
Market Capitalization
$195.46 billion
P/E Ratio
17.17
Dividend Yield
3.13%
Price Target
$53.95

CSCO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/10/2023$70.00$0.015Call0000
(+0)
1.03787
(+0.097779)
0.0072410
2/10/2023$65.00$0.015Call0000
(+0)
0.850922
(+0.085818)
0.0085940
2/10/2023$60.00$0.015Call0000
(+0)
0.642286
(+0.072822)
0.0109520
2/10/2023$59.00$0.015Call0000
(+0)
0.597518
(+0.070487)
0.0116580
2/10/2023$58.00$0.015Call0000
(+0)
0.551951
(+0.04918)
0.0124880
2/10/2023$57.00$0.015Call0003
(+0)
0.504529
(+0.047658)
0.0134970
2/10/2023$56.00$0.015Call0000
(+0)
0.455156
(+0.046214)
0.0147620
2/10/2023$55.00$0.015Call0000
(+0)
0.404561
(+0.044371)
0.0163540
2/10/2023$54.50$0.015Call0000
(+0)
0.379141
(+0.058711)
0.017290
2/10/2023$54.00$0.015Call00018
(+0)
0.353399
(+0.057888)
0.0184110
2/10/2023$53.50$0.015Call0000
(+0)
0.325852
(+0.056157)
0.0197720
2/10/2023$53.00$0.015Call89791074
(+5)
0.298118
(+0.033573)
0.02129322
2/10/2023$52.50$0.015Call00012
(+9)
0.270362
(+0.019172)
0.0233690
2/10/2023$52.00$0.020Call200137
(+16)
0.2526
(+0.02035)
0.031552
2/10/2023$51.50$0.025Call7227202245
(+229)
0.230812
(+0.009033)
0.0413118
2/10/2023$51.00$0.035Call1470143457
(-9)
0.211293
(+0.00288)
0.05930711
2/10/2023$50.50$0.065Call3,2702,463706654
(+62)
0.204301
(-0.003855)
0.102312100
2/10/2023$50.00$0.120Call1,0244671401678
(+152)
0.198451
(-0.009383)
0.17185597
2/10/2023$49.50$0.221Call1,0314882351713
(+528)
0.195774
(-0.019057)
0.27685592
2/10/2023$49.00$0.401Call7171821852225
(+198)
0.206998
(-0.015018)
0.415249143
2/10/2023$48.50$0.662Call555216251346
(-12)
0.209748
(-0.021598)
0.5579973
2/10/2023$48.00$0.990Call9723161127
(+19)
0.218438
(-0.023727)
0.6847530
2/10/2023$47.50$1.370Call730122755
(+17)
0.229475
(-0.020563)
0.78237815
2/10/2023$47.00$1.785Call41351378
(+22)
0.239139
(-0.023293)
0.85561414
2/10/2023$46.50$2.265Call10037
(+14)
0.257961
(-0.015473)
0.9023251
2/10/2023$46.00$2.734Call000148
(+0)
0.270132
(-0.018113)
0.9364520
2/10/2023$45.50$3.224Call00015
(-1)
0.296404
(-0.012701)
0.951420
2/10/2023$45.00$3.713Call3535098
(+1)
0.31743
(-0.006826)
0.9642231
2/10/2023$44.50$4.198Call0000
(+0)
0.316524
(-0.040943)
0.9803670
2/10/2023$44.00$4.703Call10062
(-1)
0.366021
(-0.011231)
0.9778071
2/10/2023$43.50$5.197Call0006
(+6)
0.384225
(-0.008594)
0.9834940
2/10/2023$43.00$5.702Call000141
(+27)
0.436067
(-0.005941)
0.9810230
2/10/2023$42.50$6.187Call00011
(+0)
0.45156
(-0.004163)
0.9857340
2/10/2023$42.00$6.696Call0005
(+2)
0.486291
(-0.00109)
0.9866470
2/10/2023$41.50$7.195Call0000
(+0)
0.520586
(+0.001373)
0.9874480
2/10/2023$41.00$7.685Call160160
(+0)
0.554499
(+0.003248)
0.9881441
2/10/2023$40.50$8.195Call0000
(+0)
0.589782
(+0.006281)
0.9887960
2/10/2023$40.00$8.684Call00029
(+14)
0.624159
(+0.008162)
0.989360
2/10/2023$39.00$9.734Call0001
(+0)
0.864161
(+0.182386)
0.9713550
2/10/2023$38.00$10.709Call0000
(+0)
0.883864
(+0.13515)
0.9809130
2/10/2023$37.00$11.693Call0000
(+0)
0.904092
(+0.087049)
0.9875210
2/10/2023$36.00$12.682Call0000
(+0)
0.924874
(+0.038263)
0.9919870
2/10/2023$35.00$13.685Call0000
(+0)
0.946241
(-0.011601)
0.9949760
2/10/2023$30.00$18.666Call0001
(+0)
1.25205
(+0.053651)
0.9979450
2/10/2023$25.00$23.661Call0000
(+0)
1.68786
(+0.082496)
0.9984510
2/10/2023$70.00$21.376Put0000
(+0)
1.03787
(+0.097779)
-0.997380
2/10/2023$65.00$16.366Put0000
(+0)
0.851037
(+0.085933)
-0.9967190
2/10/2023$60.00$11.356Put0000
(+0)
0.642286
(+0.072822)
-0.9957590
2/10/2023$59.00$10.356Put0000
(+0)
0.597501
(+0.07047)
-0.9954650
2/10/2023$58.00$9.366Put0000
(+0)
0.551951
(+0.04918)
-0.9951440
2/10/2023$57.00$8.366Put0000
(+0)
0.504601
(+0.04773)
-0.9946550
2/10/2023$56.00$7.356Put0000
(+0)
0.455156
(+0.046214)
-0.9941760
2/10/2023$55.00$6.356Put1000
(+0)
0.404561
(+0.044371)
-0.9937481
2/10/2023$54.50$5.866Put0000
(+0)
0.379141
(+0.058711)
-0.9934450
2/10/2023$54.00$5.376Put0000
(+0)
0.353399
(+0.057888)
-0.9930630
2/10/2023$53.50$4.866Put0000
(+0)
0.325852
(+0.056157)
-0.9926320
2/10/2023$53.00$4.366Put0000
(+0)
0.298123
(+0.033578)
-0.9922310
2/10/2023$52.50$3.866Put1007
(+0)
0.270362
(+0.019172)
-0.991291
2/10/2023$52.00$3.368Put0002
(+2)
0.2526
(+0.02035)
-0.9831480
2/10/2023$51.50$2.871Put0002
(+0)
0.230869
(+0.00909)
-0.9738480
2/10/2023$51.00$2.368Put33010
(+1)
0.211293
(+0.003276)
-0.9557171
2/10/2023$50.50$1.893Put212104
(+1)
0.204301
(-0.003855)
-0.9102055
2/10/2023$50.00$1.443Put886068
(+10)
0.198458
(-0.009376)
-0.83796812
2/10/2023$49.50$1.040Put25941751210
(+1173)
0.195774
(-0.019057)
-0.73017438
2/10/2023$49.00$0.726Put3361382188
(+67)
0.202131
(-0.019885)
-0.59156465
2/10/2023$48.50$0.477Put3101081281286
(+139)
0.207737
(-0.023609)
-0.4445973
2/10/2023$48.00$0.305Put7521225935290
(+143)
0.218438
(-0.023727)
-0.31671465
2/10/2023$47.50$0.195Put21517712423
(+18)
0.229475
(-0.020563)
-0.21845935
2/10/2023$47.00$0.120Put72391553
(+15)
0.239139
(-0.023293)
-0.14483819
2/10/2023$46.50$0.080Put73361214
(+1)
0.257961
(-0.015473)
-0.0979216
2/10/2023$46.00$0.050Put35302452
(-4)
0.27012
(-0.018125)
-0.06368111
2/10/2023$45.50$0.040Put35035146
(+0)
0.296395
(-0.01271)
-0.0486642
2/10/2023$45.00$0.030Put32151994
(+10)
0.317415
(-0.006841)
-0.03582416
2/10/2023$44.50$0.015Put1301321
(+0)
0.316524
(-0.040943)
-0.019652
2/10/2023$44.00$0.020Put000244
(-3)
0.366021
(-0.011231)
-0.0222090
2/10/2023$43.50$0.015Put00024
(+0)
0.384225
(-0.008594)
-0.0165180
2/10/2023$43.00$0.020Put370245
(+0)
0.436065
(-0.005943)
-0.0189893
2/10/2023$42.50$0.015Put10010
(+0)
0.45156
(-0.004163)
-0.0142821
2/10/2023$42.00$0.015Put100310
(+0)
0.486291
(-0.00109)
-0.0133541
2/10/2023$41.50$0.015Put0000
(+0)
0.520586
(+0.001373)
-0.0125530
2/10/2023$41.00$0.015Put00077
(+0)
0.554486
(+0.003235)
-0.0118530
2/10/2023$40.50$0.015Put0000
(+0)
0.589767
(+0.006266)
-0.0112020
2/10/2023$40.00$0.015Put00012000
(+0)
0.624142
(+0.008145)
-0.0106370
2/10/2023$39.00$0.065Put0000
(+0)
0.864161
(+0.182386)
-0.0286620
2/10/2023$38.00$0.042Put0000
(+0)
0.883864
(+0.13515)
-0.0190870
2/10/2023$37.00$0.026Put0000
(+0)
0.904092
(+0.087049)
-0.0124750
2/10/2023$36.00$0.016Put0000
(+0)
0.924874
(+0.038263)
-0.0080070
2/10/2023$35.00$0.010Put0001
(+0)
0.946241
(-0.011601)
-0.0050280
2/10/2023$30.00$0.005Put0000
(+0)
1.25204
(+0.053641)
-0.0020570
2/10/2023$25.00$0.005Put0000
(+0)
1.68821
(+0.083284)
-0.0015380
End-of-day options data provided by Trade Alert and Intrinio.

This page (NASDAQ:CSCO) was last updated on 2/6/2023 by MarketBeat.com Staff