CSCO options chain $109.47
← Back to CSCO stock page
In-the-money contracts are shaded relative to the current underlying price ($109.47).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CSCO260904C00065000 |
$65.00 |
$43.70 |
-1.25 (-2.8%) |
$43.23 |
$45.18 |
4 |
| CSCO260904C00070000 |
$70.00 |
$38.72 |
-0.62 (-1.6%) |
$38.22 |
$39.01 |
4 |
| CSCO260904C00075000 |
$75.00 |
$33.85 |
-0.50 (-1.5%) |
$33.95 |
$36.43 |
7 |
| CSCO260904C00080000 |
$80.00 |
$28.82 |
-0.60 (-2.0%) |
$27.35 |
$31.43 |
10 |
| CSCO260904C00085000 |
$85.00 |
$23.93 |
-0.51 (-2.1%) |
$23.53 |
$26.60 |
8 |
| CSCO260904C00090000 |
$90.00 |
$18.99 |
-0.61 (-3.1%) |
$17.40 |
$21.64 |
6 |
| CSCO260904C00095000 |
$95.00 |
$14.01 |
-1.60 (-10.2%) |
$13.31 |
$16.77 |
6 |
| CSCO260904C00098000 |
$98.00 |
$12.06 |
— |
$10.31 |
$13.14 |
2 |
| CSCO260904C00099000 |
$99.00 |
$11.11 |
-2.39 (-17.7%) |
$9.40 |
$11.88 |
2 |
| CSCO260904C00100000 |
$100.00 |
$9.22 |
-0.03 (-0.3%) |
$8.23 |
$9.93 |
1 |
| CSCO260904C00101000 |
$101.00 |
$8.31 |
-0.47 (-5.4%) |
$6.75 |
$8.68 |
1 |
| CSCO260904C00102000 |
$102.00 |
$6.97 |
-0.90 (-11.4%) |
$6.28 |
$9.33 |
2 |
| CSCO260904C00103000 |
$103.00 |
$6.48 |
-0.73 (-10.1%) |
$4.99 |
$8.35 |
20 |
| CSCO260904C00104000 |
$104.00 |
$5.00 |
-2.71 (-35.1%) |
$4.38 |
$7.56 |
5 |
| CSCO260904C00105000 |
$105.00 |
$4.55 |
-0.70 (-13.3%) |
$3.99 |
$6.03 |
36 |
| CSCO260904C00106000 |
$106.00 |
$3.58 |
-1.47 (-29.1%) |
$2.36 |
$4.88 |
4 |
| CSCO260904C00107000 |
$107.00 |
$2.54 |
-0.26 (-9.3%) |
$2.37 |
$3.07 |
42 |
| CSCO260904C00108000 |
$108.00 |
$1.92 |
-0.59 (-23.5%) |
$1.81 |
$2.19 |
97 |
| CSCO260904C00109000 |
$109.00 |
$1.29 |
-0.50 (-27.9%) |
$1.27 |
$1.31 |
719 |
| CSCO260904C00110000 |
$110.00 |
$0.80 |
-0.38 (-32.2%) |
$0.77 |
$0.82 |
2,698 |
| CSCO260904C00111000 |
$111.00 |
$0.47 |
-0.23 (-32.9%) |
$0.44 |
$0.50 |
357 |
| CSCO260904C00112000 |
$112.00 |
$0.22 |
-0.25 (-53.2%) |
$0.20 |
$0.23 |
507 |
| CSCO260904C00113000 |
$113.00 |
$0.12 |
-0.15 (-55.6%) |
$0.12 |
$0.15 |
806 |
| CSCO260904C00114000 |
$114.00 |
$0.04 |
-0.13 (-76.5%) |
$0.02 |
$0.08 |
698 |
| CSCO260904C00115000 |
$115.00 |
$0.04 |
-0.05 (-55.6%) |
$0.04 |
$0.06 |
2,284 |
| CSCO260904C00116000 |
$116.00 |
$0.02 |
-0.03 (-60.0%) |
$0.03 |
$0.05 |
20 |
| CSCO260904C00117000 |
$117.00 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.04 |
6 |
| CSCO260904C00118000 |
$118.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
711 |
| CSCO260904C00119000 |
$119.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.06 |
8 |
| CSCO260904C00120000 |
$120.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
122 |
| CSCO260904C00121000 |
$121.00 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.04 |
20 |
| CSCO260904C00122000 |
$122.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.01 |
1 |
| CSCO260904C00123000 |
$123.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.01 |
28 |
| CSCO260904C00124000 |
$124.00 |
$0.17 |
+0.14 (+466.7%) |
$0.00 |
$0.05 |
2 |
| CSCO260904C00125000 |
$125.00 |
$0.01 |
-0.02 (-66.7%) |
$0.00 |
$0.03 |
3 |
| CSCO260904C00126000 |
$126.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.03 |
1 |
| CSCO260904C00127000 |
$127.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.04 |
3 |
| CSCO260904C00128000 |
$128.00 |
$0.01 |
-0.04 (-80.0%) |
$0.00 |
$0.03 |
268 |
| CSCO260904C00129000 |
$129.00 |
$0.03 |
+0.02 (+200.0%) |
$0.00 |
$0.33 |
1 |
| CSCO260904C00130000 |
$130.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.07 |
1 |
| CSCO260904C00131000 |
$131.00 |
$0.03 |
-0.07 (-70.0%) |
$0.00 |
$0.03 |
10 |
| CSCO260904C00132000 |
$132.00 |
$0.01 |
-0.09 (-90.0%) |
$0.00 |
$0.01 |
1 |
| CSCO260904C00133000 |
$133.00 |
$0.48 |
-3.07 (-86.5%) |
$0.00 |
$2.16 |
4 |
| CSCO260904C00134000 |
$134.00 |
$0.10 |
-0.09 (-47.4%) |
$0.00 |
$2.17 |
1 |
| CSCO260904C00135000 |
$135.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.04 |
2 |
| CSCO260904C00136000 |
$136.00 |
$0.13 |
-2.67 (-95.4%) |
$0.00 |
$0.12 |
47 |
| CSCO260904C00137000 |
$137.00 |
— |
— |
$0.00 |
$2.11 |
— |
| CSCO260904C00140000 |
$140.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.23 |
1 |
| CSCO260904C00145000 |
$145.00 |
$0.04 |
-1.21 (-96.8%) |
$0.00 |
$0.60 |
4 |
| CSCO260904C00150000 |
$150.00 |
$0.02 |
-0.03 (-60.0%) |
$0.00 |
$0.52 |
1 |
| CSCO260904C00155000 |
$155.00 |
$0.26 |
-0.34 (-56.7%) |
$0.00 |
$1.57 |
9 |
| CSCO260904C00160000 |
$160.00 |
$0.22 |
— |
$0.00 |
$2.16 |
20 |
| CSCO260904C00165000 |
$165.00 |
$0.24 |
— |
$0.00 |
$2.15 |
22 |
| CSCO260904C00170000 |
$170.00 |
— |
— |
$0.00 |
$2.17 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| CSCO260904P00065000 |
$65.00 |
$0.25 |
+0.19 (+316.7%) |
$0.00 |
$0.88 |
1 |
| CSCO260904P00070000 |
$70.00 |
— |
— |
$0.00 |
$2.09 |
— |
| CSCO260904P00075000 |
$75.00 |
— |
— |
$0.00 |
$2.16 |
— |
| CSCO260904P00080000 |
$80.00 |
$0.02 |
-0.29 (-93.5%) |
$0.00 |
$0.50 |
100 |
| CSCO260904P00085000 |
$85.00 |
— |
— |
$0.00 |
$2.15 |
— |
| CSCO260904P00090000 |
$90.00 |
$0.02 |
-0.32 (-94.1%) |
$0.00 |
$1.12 |
1 |
| CSCO260904P00095000 |
$95.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.38 |
1 |
| CSCO260904P00098000 |
$98.00 |
— |
— |
$0.00 |
$0.95 |
— |
| CSCO260904P00099000 |
$99.00 |
$0.05 |
-0.03 (-37.5%) |
$0.00 |
$0.09 |
2 |
| CSCO260904P00100000 |
$100.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
61 |
| CSCO260904P00101000 |
$101.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.05 |
1 |
| CSCO260904P00102000 |
$102.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.05 |
10 |
| CSCO260904P00103000 |
$103.00 |
$0.03 |
-0.04 (-57.1%) |
$0.00 |
$0.11 |
1 |
| CSCO260904P00104000 |
$104.00 |
$0.04 |
-0.04 (-50.0%) |
$0.01 |
$0.09 |
20 |
| CSCO260904P00105000 |
$105.00 |
$0.08 |
-0.04 (-33.3%) |
$0.03 |
$0.12 |
130 |
| CSCO260904P00106000 |
$106.00 |
$0.13 |
-0.11 (-45.8%) |
$0.04 |
$0.20 |
63 |
| CSCO260904P00107000 |
$107.00 |
$0.25 |
-0.15 (-37.5%) |
$0.14 |
$0.31 |
170 |
| CSCO260904P00108000 |
$108.00 |
$0.49 |
-0.10 (-16.9%) |
$0.39 |
$0.52 |
274 |
| CSCO260904P00109000 |
$109.00 |
$0.81 |
-0.16 (-16.5%) |
$0.71 |
$0.96 |
270 |
| CSCO260904P00110000 |
$110.00 |
$1.32 |
-0.13 (-9.0%) |
$1.12 |
$1.49 |
61 |
| CSCO260904P00111000 |
$111.00 |
$2.25 |
+0.06 (+2.7%) |
$1.81 |
$2.27 |
17 |
| CSCO260904P00112000 |
$112.00 |
$3.18 |
+0.36 (+12.8%) |
$2.55 |
$3.33 |
55 |
| CSCO260904P00113000 |
$113.00 |
$3.73 |
+0.13 (+3.6%) |
$3.33 |
$3.81 |
24 |
| CSCO260904P00114000 |
$114.00 |
$4.65 |
-0.14 (-2.9%) |
$4.31 |
$4.81 |
7 |
| CSCO260904P00115000 |
$115.00 |
$5.73 |
+0.18 (+3.2%) |
$5.22 |
$5.70 |
9 |
| CSCO260904P00116000 |
$116.00 |
$6.63 |
+0.05 (+0.8%) |
$6.18 |
$6.97 |
5 |
| CSCO260904P00117000 |
$117.00 |
$7.02 |
+0.43 (+6.5%) |
$7.02 |
$8.32 |
1 |
| CSCO260904P00118000 |
$118.00 |
$8.56 |
+0.93 (+12.2%) |
$7.62 |
$10.05 |
2 |
| CSCO260904P00119000 |
$119.00 |
$9.80 |
+0.70 (+7.7%) |
$8.69 |
$11.43 |
2 |
| CSCO260904P00120000 |
$120.00 |
$10.83 |
-0.03 (-0.3%) |
$9.28 |
$12.02 |
39 |
| CSCO260904P00121000 |
$121.00 |
$12.07 |
+0.27 (+2.3%) |
$10.27 |
$12.78 |
5 |
| CSCO260904P00122000 |
$122.00 |
$11.40 |
+1.75 (+18.1%) |
$11.62 |
$14.63 |
6 |
| CSCO260904P00123000 |
$123.00 |
$10.25 |
-2.00 (-16.3%) |
$12.66 |
$15.46 |
87 |
| CSCO260904P00124000 |
$124.00 |
$15.03 |
+2.24 (+17.5%) |
$13.97 |
$16.47 |
1 |
| CSCO260904P00125000 |
$125.00 |
$14.35 |
+0.24 (+1.7%) |
$15.11 |
$17.30 |
5 |
| CSCO260904P00126000 |
$126.00 |
$16.83 |
+1.45 (+9.4%) |
$15.87 |
$18.37 |
4 |
| CSCO260904P00127000 |
$127.00 |
$16.31 |
+7.51 (+85.3%) |
$16.27 |
$19.60 |
2 |
| CSCO260904P00128000 |
$128.00 |
$18.75 |
+1.37 (+7.9%) |
$17.56 |
$19.84 |
9 |
| CSCO260904P00129000 |
$129.00 |
$18.35 |
+0.05 (+0.3%) |
$18.26 |
$20.95 |
2 |
| CSCO260904P00130000 |
$130.00 |
$19.15 |
-0.15 (-0.8%) |
$19.79 |
$22.89 |
6 |
| CSCO260904P00131000 |
$131.00 |
$21.82 |
+4.22 (+24.0%) |
$19.50 |
$23.59 |
2 |
| CSCO260904P00132000 |
$132.00 |
$22.83 |
+11.08 (+94.3%) |
$21.59 |
$24.77 |
4 |
| CSCO260904P00133000 |
$133.00 |
$23.99 |
+3.42 (+16.6%) |
$21.94 |
$25.23 |
17 |
| CSCO260904P00134000 |
$134.00 |
$24.90 |
+12.02 (+93.3%) |
$22.64 |
$26.47 |
19 |
| CSCO260904P00135000 |
$135.00 |
$25.86 |
+12.01 (+86.7%) |
$25.14 |
$27.86 |
4 |
| CSCO260904P00136000 |
$136.00 |
$27.28 |
+12.67 (+86.7%) |
$24.94 |
$28.68 |
44 |
| CSCO260904P00137000 |
$137.00 |
$28.26 |
— |
$25.16 |
$28.98 |
44 |
| CSCO260904P00140000 |
$140.00 |
$18.10 |
— |
$30.42 |
$31.84 |
12 |
| CSCO260904P00145000 |
$145.00 |
$36.06 |
+0.33 (+0.9%) |
$35.44 |
$36.84 |
8 |
| CSCO260904P00150000 |
$150.00 |
$41.05 |
+0.34 (+0.8%) |
$40.56 |
$42.21 |
10 |
| CSCO260904P00155000 |
$155.00 |
$45.76 |
+13.66 (+42.6%) |
$44.93 |
$47.84 |
2 |
| CSCO260904P00160000 |
$160.00 |
— |
— |
$49.30 |
$52.21 |
— |
| CSCO260904P00165000 |
$165.00 |
$55.80 |
— |
$53.63 |
$57.03 |
2 |
| CSCO260904P00170000 |
$170.00 |
$60.78 |
— |
$59.31 |
$63.44 |
2 |
