Log in

NASDAQ:CSCOCisco Systems Options Chain and Prices

$47.73
+0.30 (+0.63 %)
(As of 08/10/2020 04:00 PM ET)
Add
Compare
Today's Range
$47.16
Now: $47.73
$48.00
50-Day Range
$44.75
MA: $46.43
$47.77
52-Week Range
$32.40
Now: $47.73
$53.07
Volume14.99 million shs
Average Volume25.89 million shs
Market Capitalization$201.53 billion
P/E Ratio18.94
Dividend Yield3.04%
Beta0.96

Options Chain

Cisco Systems (NASDAQ:CSCO) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$55.00$0.040Call1,024302307709
(+319)
0.706313
(+0.112197)
0.030029141
8/14/2020$54.00$0.075Call19213041226
(+153)
0.708326
(+0.129823)
0.05183159
8/14/2020$53.00$0.115Call898243264490
(+33)
0.684235
(+0.148315)
0.076897154
8/14/2020$52.00$0.205Call1,4209362751036
(+231)
0.687469
(+0.164002)
0.12414275
8/14/2020$51.00$0.315Call1,2162684712306
(+345)
0.666311
(+0.1529)
0.18008254
8/14/2020$50.50$0.410Call1,2283325611090
(+101)
0.669528
(+0.167696)
0.220721221
8/14/2020$50.00$0.535Call27,2288,2636,8764177
(+404)
0.678318
(+0.169951)
0.2680422,773
8/14/2020$49.50$0.670Call1,4214824941366
(+311)
0.678854
(+0.167795)
0.31676286
8/14/2020$49.00$0.830Call2,7031,1708622525
(+759)
0.679652
(+0.167641)
0.3694570
8/14/2020$48.50$1.000Call1,7859984605292
(-228)
0.67204
(+0.165289)
0.42378424
8/14/2020$48.00$1.210Call4,6202,1251,5763401
(+895)
0.670762
(+0.167893)
0.4819921,127
8/14/2020$47.50$1.450Call1,8666755442784
(+678)
0.669832
(+0.155108)
0.541422539
8/14/2020$47.00$1.715Call1,2081273431040
(+112)
0.666353
(+0.151072)
0.600984271
8/14/2020$46.50$2.010Call2483732721
(-15)
0.662666
(+0.144618)
0.65950249
8/14/2020$46.00$2.330Call5853518395
(+63)
0.656052
(+0.121846)
0.71632851
8/14/2020$45.50$2.680Call2926353
(+97)
0.649567
(+0.116215)
0.7696579
8/14/2020$45.00$3.075Call2319088566
(+102)
0.655802
(+0.113808)
0.81388649
8/14/2020$44.50$3.475Call2971888
(+0)
0.648333
(+0.083868)
0.8568858
8/14/2020$44.00$3.925Call25131117
(-1)
0.669303
(+0.089868)
0.88423913
8/14/2020$43.50$4.375Call10013
(+0)
0.677943
(+0.058311)
0.9103851
8/14/2020$43.00$4.750Call123318
(-1)
0.497389
(-0.122678)
0.9788426
8/14/2020$42.50$5.250Call4005
(+1)
0.544613
(-0.147449)
0.9805011
8/14/2020$42.00$5.725Call100012
(+8)
7
8/14/2020$41.50$6.250Call0000
(+0)
0.639303
(-0.114134)
0.9831410
8/14/2020$41.00$6.750Call0002
(+1)
0.686908
(-0.037866)
0.9842080
8/14/2020$40.00$7.775Call0009
(+3)
0.888062
(+0.101753)
0.9742330
8/14/2020$39.00$8.700Call0001
(+0)
0
8/14/2020$38.00$9.700Call0000
(+0)
0
8/14/2020$35.00$12.700Call1101
(-2)
1
8/14/2020$55.00$7.325Put0005
(+0)
0.755227
(+0.224352)
-0.9629130
8/14/2020$54.00$6.275Put0000
(+0)
0.479067
(-0.086208)
-0.9934380
8/14/2020$53.00$5.425Put0001
(+0)
0.735457
(+0.235234)
-0.9080880
8/14/2020$52.00$4.475Put0004
(+0)
0.687019
(+0.251954)
-0.8773090
8/14/2020$51.00$3.575Put302809
(+8)
0.655769
(+0.156669)
-0.82435
8/14/2020$50.50$3.200Put22085
(+1)
0.684272
(+0.17716)
-0.775452
8/14/2020$50.00$2.805Put2830143127
(+1)
0.676711
(+0.153649)
-0.7335716
8/14/2020$49.50$2.425Put10130
(+28)
0.666303
(+0.166789)
-0.6864131
8/14/2020$49.00$2.070Put160131434
(+13)
0.668269
(+0.169169)
-0.63501218
8/14/2020$48.50$1.745Put34718144
(+5)
0.654584
(+0.149104)
-0.57893216
8/14/2020$48.00$1.455Put621217522419
(+2068)
0.655769
(+0.155107)
-0.51878137
8/14/2020$47.50$1.180Put1,4236763741158
(+716)
0.648334
(+0.138878)
-0.458306215
8/14/2020$47.00$0.955Put1,105416185929
(+517)
0.646394
(+0.140263)
-0.396671190
8/14/2020$46.50$0.760Put9534691551651
(+227)
0.655365
(+0.14882)
-0.337638135
8/14/2020$46.00$0.575Put1,439218176798
(+254)
0.637019
(+0.119951)
-0.278873235
8/14/2020$45.50$0.430Put46810642433
(+115)
0.640522
(+0.122542)
-0.224787103
8/14/2020$45.00$0.315Put1,0712492981341
(+266)
0.629836
(+0.100877)
-0.177218211
8/14/2020$44.50$0.225Put36010914573
(-67)
0.633233
(+0.107827)
-0.13531260
8/14/2020$44.00$0.165Put882130115886
(+64)
0.636358
(+0.102358)
-0.104055132
8/14/2020$43.50$0.110Put1312349552
(+185)
0.63349
(+0.07151)
-0.07407934
8/14/2020$43.00$0.080Put900152591167
(+113)
0.645461
(+0.089586)
-0.0555767
8/14/2020$42.50$0.050Put198615292
(+67)
0.640522
(+0.068104)
-0.03758520
8/14/2020$42.00$0.035Put5797688405
(+55)
0.654836
(+0.071354)
-0.02652665
8/14/2020$41.50$0.095Put63104546
(+0)
0.843365
(+0.240987)
-0.05062516
8/14/2020$41.00$0.040Put4007468
(+44)
0.781238
(+0.12806)
-0.0264710
8/14/2020$40.00$0.015Put45370283475
(+1)
0.768738
(+0.170624)
-0.01078622
8/14/2020$39.00$0.040Put170118
(+0)
0.982276
(+0.044386)
-0.0209156
8/14/2020$38.00$0.015Put170592
(+0)
0.957276
(+0.187823)
-0.008954
8/14/2020$35.00$0.005Put1080023
(+0)
1.09679
(+0.039443)
-0.00243915
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/11/2020 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.