Free Trial

Cisco Systems (CSCO) Options Chain & Prices

Cisco Systems logo
$57.41 +0.08 (+0.14%)
Closing price 04/14/2025 04:00 PM Eastern
Extended Trading
$57.35 -0.06 (-0.11%)
As of 08:00 AM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CSCO Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
4/17/2025$46.00$11.422Call1 - - 0
(+0)
88.85%
(+7.92%)
0.9972511
4/17/2025$47.00$10.428Call1 - - 5
(+0)
89.25%
(+10.42%)
0.993781
4/17/2025$47.50$0.013Put1 - - 696
(+0)
88.94%
(+11.33%)
-0.00871
4/17/2025$48.00$9.438Call1 - - 5
(+0)
87.96%
(+11.78%)
0.9884471
4/17/2025$49.00$8.449Call1 - - 34
(+0)
84.20%
(+11.51%)
0.9821751
4/17/2025$50.00$0.038Put31 - 9091
(-29)
78.75%
(+10.25%)
-0.0249983
4/17/2025$51.00$0.050Put611585
(+21)
72.33%
(+8.42%)
-0.0337936
4/17/2025$52.50$0.074Put242106844
(-488)
62.10%
(+5.27%)
-0.0540125
4/17/2025$53.00$0.086Put3 - 2591
(+45)
58.82%
(+4.29%)
-0.0646443
4/17/2025$54.00$0.126Put1044971381
(-5)
52.79%
(+2.65%)
-0.09738510
4/17/2025$54.00$3.551Call44 - 249
(-7)
52.79%
(+2.65%)
0.9028242
4/17/2025$55.00$0.201Put7002172794453
(-27)
48.22%
(+2.17%)
-0.15492826
4/17/2025$55.00$2.626Call1022678
(+3)
47.35%
(+1.30%)
0.8456086
4/17/2025$56.00$0.337Put7741111919
(+5)
42.23%
(-0.10%)
-0.25275614
4/17/2025$56.00$1.762Call1053172362
(-66)
42.23%
(-0.10%)
0.74859912
4/17/2025$57.00$0.590Put18015915493
(+71)
37.67%
(-1.37%)
-0.4107220
4/17/2025$57.00$1.014Call76501710
(+50)
37.67%
(-1.37%)
0.59242613
4/17/2025$57.50$0.788Put20574565159
(+24)
35.75%
(-1.79%)
-0.51349643
4/17/2025$57.50$0.710Call410552494528
(+101)
35.75%
(-1.79%)
0.49118664
4/17/2025$58.00$1.044Put1876448698
(+24)
34.06%
(-2.07%)
-0.62515530
4/17/2025$58.00$0.463Call35216356907
(-5)
32.81%
(-4.44%)
0.3812256
4/17/2025$59.00$1.745Put532706
(+7)
31.58%
(-2.01%)
-0.8302635
4/17/2025$59.00$0.156Call768231523278
(+58)
31.58%
(-2.01%)
0.17891857
4/17/2025$60.00$2.646Put194911917
(-41)
31.94%
(-0.45%)
-0.94099917
4/17/2025$60.00$0.049Call5083715716154
(+143)
31.94%
(-1.65%)
0.06878267
4/17/2025$61.00$0.019Call6131124452938
(+63)
34.60%
(+1.34%)
0.02923344
4/17/2025$62.00$4.617Put6 - 642
(+0)
38.09%
(+2.53%)
-0.9930795
4/17/2025$62.00$0.010Call5913253876
(+110)
38.09%
(+2.53%)
0.01445434
4/17/2025$62.50$5.116Put9183275
(-1)
39.90%
(+2.89%)
-0.9958035
4/17/2025$62.50$0.007Call3622111583
(+4)
39.90%
(+2.89%)
0.0105879
4/17/2025$63.00$5.616Put2 - - 2
(+0)
41.72%
(+3.14%)
-0.9975582
4/17/2025$63.00$0.005Call1697233
(+0)
41.72%
(+3.14%)
0.0079165
4/17/2025$64.00$6.615Put3 - - 1
(+0)
45.31%
(+3.44%)
-0.9991333
4/17/2025$64.00$0.003Call51344715549
(+0)
45.31%
(+3.44%)
0.00464621
4/17/2025$65.00$7.615Put1 - - 425
(+0)
48.79%
(+3.62%)
-0.9996651
4/17/2025$65.00$0.002Call3927318611
(+23)
48.79%
(+3.62%)
0.00286812
4/17/2025$66.00$8.615Put2 - - 2
(+0)
52.15%
(+3.76%)
-0.9998792
4/17/2025$66.00$0.001Call2 - 2769
(+0)
52.15%
(+3.76%)
0.0018412
4/17/2025$67.00$9.615Put2 - - 3
(+0)
55.39%
(+3.89%)
-0.9999632
4/17/2025$67.50$0.001Call151147038
(-1)
56.97%
(+3.94%)
0.0010022
Here’s How to Claim Your Stake in Elon’s Private Company, xAI (Ad)

Even though xAI is a private company, tech legend and angel investor Jeff Brown found a way for everyday folks like you… To partner with Elon on what he believes will be the biggest AI project of the century… Starting with as little as $500.

Click here to see how you could take a stake in Elon’s private company…
4/17/2025$68.00$10.615Put1 - - 0
(+0)
58.52%
(+4.00%)
-0.9999841
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools


This page (NASDAQ:CSCO) was last updated on 4/15/2025 by MarketBeat.com Staff
From Our Partners