Log in

Cisco Systems Options Chain and Prices (NASDAQ:CSCO)

$44.10
+0.20 (+0.46 %)
(As of 12/11/2019 06:00 AM ET)
Today's Range
$43.80
Now: $44.10
$44.18
50-Day Range
$43.52
MA: $46.05
$48.83
52-Week Range
$40.25
Now: $44.10
$58.26
Volume21.86 million shs
Average Volume20.59 million shs
Market Capitalization$187.08 billion
P/E Ratio15.47
Dividend Yield3.19%
Beta1.22

Options Chain

Cisco Systems (NASDAQ:CSCO) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/13/2019$55.00$0.010Call091.00659 (+0.13068)0.008802
12/13/2019$54.50$0.010Call060.959194 (+0.065061)0.008412
12/13/2019$54.00$0.010Call0960.917951 (+0.065658)0.008401
12/13/2019$53.50$0.010Call000.888377 (+0.053944)0.009191
12/13/2019$53.00$0.010Call0670.843953 (+0.058179)0.009055
12/13/2019$52.50$0.010Call0110.807499 (+0.083669)0.00954
12/13/2019$52.00$0.005Call01290.707882 (-0.009274)0.005633
12/13/2019$51.50$0.015Call01090.777997 (+0.079716)0.015275
12/13/2019$51.00$0.015Call0930.726466 (+0.080268)0.014889
12/13/2019$50.50$0.015Call0530.695715 (+0.076948)0.017184
12/13/2019$50.00$0.005Call04870.557308 (+0.059187)0.006979
12/13/2019$49.50$0.015Call02800.597405 (+0.062562)0.017678
12/13/2019$49.00$0.005Call03410.477894 (+0.048215)0.008013
12/13/2019$48.50$0.015Call01450.508594 (+0.051832)0.020784
12/13/2019$48.00$0.010Call01760.433161 (+0.07492)0.01633
12/13/2019$47.50$0.015Call01020.415625 (+0.040676)0.025582
12/13/2019$47.00$0.005Call1631 (+65)0.308308 (+0.024806)0.011857
12/13/2019$46.50$0.010Call491,954 (+156)0.291047 (-0.012191)0.023177
12/13/2019$46.00$0.015Call613,232 (-14)0.257887 (+0.031325)0.036799
12/13/2019$45.50$0.030Call8482,432 (+16)0.234281 (+0.027532)0.072549
12/13/2019$45.00$0.065Call2,2483,804 (+1282)0.211819 (+0.006232)0.149563
12/13/2019$44.50$0.180Call2,8694,883 (+478)0.213673 (+0.017263)0.325509
12/13/2019$44.00$0.410Call2,4407,260 (+2373)0.22338 (+0.01591)0.550186
12/13/2019$43.50$0.755Call120471 (-64)0.239487 (+0.016987)0.740679
12/13/2019$43.00$1.190Call1121,281 (-2)0.273866 (+0.037176)0.849189
12/13/2019$42.50$1.660Call2433 (+9)0.314965 (+0.050671)0.905115
12/13/2019$42.00$2.145Call80390 (+18)0.360528 (+0.064448)0.934668
12/13/2019$41.50$2.625Call060 (-1)0.376317 (+0.073082)0.96411
12/13/2019$41.00$3.150Call4250.506955 (+0.056064)0.946365
12/13/2019$40.50$3.600Call062
12/13/2019$40.00$4.100Call95258 (+35)
12/13/2019$39.50$4.600Call010 (+10)
12/13/2019$39.00$5.100Call00
12/13/2019$38.50$5.600Call00
12/13/2019$38.00$6.125Call000.799132 (+0.034893)0.981789
12/13/2019$37.50$6.575Call70
12/13/2019$37.00$7.125Call000.923924 (+0.92387)0.983763
12/13/2019$36.50$7.575Call00
12/13/2019$55.00$10.725Put00
12/13/2019$54.50$10.275Put00
12/13/2019$54.00$9.850Put00
12/13/2019$53.50$9.250Put00
12/13/2019$53.00$8.925Put000.972929 (-0.048951)-0.980785
12/13/2019$52.50$8.150Put00
12/13/2019$52.00$7.900Put000.370726 (-0.613649)-1
12/13/2019$51.50$7.425Put000.841406-0.978288
12/13/2019$51.00$6.925Put000.791452-0.978004
12/13/2019$50.50$6.425Put000.747949-0.976615
12/13/2019$50.00$5.925Put0120.705653-0.974785
12/13/2019$49.50$5.425Put000.657422-0.9736
12/13/2019$49.00$4.925Put000.616486 (+0.316486)-0.970873
12/13/2019$48.50$4.425Put020.568638 (+0.380357)-0.96888
12/13/2019$48.00$3.925Put016 (-6)0.513644-0.967464
12/13/2019$47.50$3.425Put3240.458902-0.963988
12/13/2019$47.00$2.915Put013 (-1)0.376925 (+0.16095)-0.970708
12/13/2019$46.50$2.405Put082 (-14)0.275238-0.985188
12/13/2019$46.00$1.905Put9235 (-3)0.224127 (+0.008152)-0.983016
12/13/2019$45.50$1.415Put40263 (-24)0.206645 (+0.068364)-0.953203
12/13/2019$45.00$0.950Put1101,066 (+194)0.200045 (+0.013395)-0.868958
12/13/2019$44.50$0.565Put204868 (+29)0.203875 (+0.014812)-0.682969
12/13/2019$44.00$0.290Put1,6672,316 (+379)0.211687 (+0.016375)-0.44807
12/13/2019$43.50$0.140Put5482,003 (+262)0.230469 (+0.016404)-0.250607
12/13/2019$43.00$0.075Put2702,994 (+153)0.262517 (+0.035955)-0.138215
12/13/2019$42.50$0.045Put20336 (+2)0.296875 (+0.045343)-0.081029
12/13/2019$42.00$0.030Put24660.335998 (+0.043883)-0.051713
12/13/2019$41.50$0.025Put103940.388281 (+0.063693)-0.039191
12/13/2019$41.00$0.015Put0104 (-2)0.410645 (+0.03779)-0.022833
12/13/2019$40.50$0.015Put0170.469897 (+0.043335)-0.020694
12/13/2019$40.00$0.010Put19254 (+216)0.503125 (+0.041699)-0.013821
12/13/2019$39.50$0.015Put000.588895 (+0.074832)-0.017342
12/13/2019$39.00$0.005Put1500.54866 (-0.011543)-0.005508
12/13/2019$38.50$0.015Put000.704022 (+0.111982)-0.014073
12/13/2019$38.00$0.015Put0300.764642 (+0.12023)-0.013043
12/13/2019$37.50$0.010Put000.777585 (+0.075354)-0.008785
12/13/2019$37.00$0.010Put000.842285 (+0.090656)-0.008736
12/13/2019$36.50$0.010Put000.902017 (+0.099101)-0.008393
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/11/2019 by MarketBeat.com Staff

Featured Article: Producer Price Index (PPI)

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