Optionistics

CSCO Stock Prices

Data as of

Last
98.15
Change
-0.50
Open
97.33
Previous
98.65
High
99.00
Low
96.42
Bid
-
Ask
-
Volume
17,493,013
Trades
-
Dividend
0.29
Yield
3.48%
Ex-Div
Oct 4, 2017
Split Date
Mar 23, 2000
Impl Vol
64.9%
Hist Vol
36.5%
Opt Volume
50,605
Open Int
871,805

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Nov 10, 202697.3399.0096.4298.15-0.5017,493,01350,6050.6490.365
Nov 9, 202695.5099.3894.9798.65+4.8020,236,41150,2880.7870.366
Nov 6, 202696.6397.5293.3593.85-1.8722,328,69160,2290.6740.362
Nov 5, 2026100.21102.1495.4395.72-7.8937,194,89175,6090.6460.362
Nov 4, 2026104.08105.08101.82103.61+0.6429,204,37023,3490.5570.353
Nov 3, 2026101.96103.92101.70102.97+1.3620,005,87634,0980.6690.354
Nov 2, 2026105.42105.42101.41101.61-2.9021,199,98831,6280.5460.354
Oct 30, 2026108.77108.77103.14104.51-4.0824,243,52668,2570.4620.353
Oct 29, 2026110.67111.10108.28108.59-1.7013,372,27823,3640.4480.351
Oct 28, 2026111.95112.12109.44110.29-1.0911,763,09826,6910.4510.351
Oct 27, 2026110.91112.70110.28111.38+1.1414,101,29423,5970.4440.352
Oct 26, 2026108.15111.01107.50110.24+3.7419,080,42432,2880.4190.352
Oct 23, 2026104.32106.96104.04106.50+1.6113,268,99431,9360.3700.350
Oct 22, 2026106.77106.77103.58104.89-2.3717,066,68542,6340.3870.350
Oct 21, 2026107.23107.90106.69107.26+0.5511,364,46134,8680.3660.349
Oct 20, 2026106.11107.06105.30106.71+0.2110,720,70020,1940.4150.349
Oct 19, 2026109.24109.47106.41106.50-0.8914,160,43532,3440.4060.349
Oct 16, 2026109.96110.00107.14107.39-2.4615,859,86059,1130.3440.349
Oct 15, 2026112.17112.41108.45109.85-3.7920,821,74470,5030.3560.348
Oct 14, 2026115.15116.23113.25113.64-1.4316,544,43233,2650.3650.347
Oct 13, 2026114.28115.37112.76115.07-0.2711,998,25425,5440.3680.347
Oct 12, 2026118.21118.27114.13115.34-3.0514,454,76039,5650.3370.347
Oct 9, 2026116.64118.65115.36118.39+3.5011,316,06587,2540.3140.348
Oct 8, 2026116.66117.18114.69114.89-2.5012,890,64637,5670.3180.347
Oct 7, 2026117.07118.39116.58117.39-0.5517,164,55439,1590.3010.346
Oct 6, 2026113.53118.40113.31117.94+5.1220,932,657101,2460.3160.346
Oct 5, 2026111.98113.19111.54112.82+0.6216,200,84837,1450.2840.344
Oct 2, 2026109.83112.23109.00112.20+0.0016,410,35077,1590.2690.344
Oct 1, 2026108.04109.08106.92108.76+1.1312,607,81793,4230.2890.343
Sep 30, 2026107.03108.67107.02107.63+0.6916,753,33625,6230.2810.343
Sep 29, 2026107.27107.40106.06106.94+0.2011,722,75228,4060.3090.343
Sep 28, 2026106.52107.68105.98106.74+0.0418,838,68433,1650.3100.343
Sep 25, 2026106.99108.64106.53106.70-0.2715,177,85847,1480.2840.343
Sep 24, 2026105.65107.06105.06106.97+0.5428,875,85341,1300.2900.344
Sep 23, 2026106.22106.88105.91106.43-0.0117,535,27437,0800.3190.344
Sep 22, 2026110.28110.43104.51106.44-5.0232,289,154102,4130.3210.344
Sep 21, 2026109.81111.50108.83111.46+1.9521,166,59641,8020.3060.340
Sep 18, 2026110.35110.81108.09109.51-0.7338,627,72954,3440.3040.340
Sep 17, 2026109.72111.44109.32110.24+2.5015,795,67836,9430.2990.340
Sep 16, 2026110.66110.99107.55107.74-2.3315,504,44329,6960.3120.340
Sep 15, 2026110.92111.69109.62110.07+0.0115,575,73339,4960.3250.339
Sep 14, 2026109.97111.74109.39110.06-2.0612,318,85438,6750.3230.339
Sep 11, 2026108.89112.14108.36112.12+4.689,705,10574,6750.2750.339
Sep 10, 2026108.74109.89107.36107.44-1.9911,282,59640,0430.2780.336
Sep 9, 2026109.28110.43108.98109.43+0.2610,786,14531,2040.3110.336
Sep 8, 2026109.37109.64108.48109.17+0.0014,669,56237,5130.3230.336
Sep 4, 2026109.64110.36109.00109.20+0.5911,962,84942,4130.2580.336
Sep 3, 2026108.80109.67107.60108.61-0.8414,175,17147,5050.2650.336
Sep 2, 2026110.32110.51108.40109.46-0.2811,341,59930,9160.2880.336
Sep 1, 2026110.05110.72108.93109.74-0.7513,834,98341,7490.3070.336
Aug 31, 2026110.28111.38109.61110.49+0.5620,124,14833,9640.2950.336
Aug 28, 2026112.31112.50109.71109.93-2.2213,000,11454,3250.2630.336
Aug 27, 2026112.15112.57111.61112.15-0.2112,551,46936,1860.2830.336
Aug 26, 2026111.51112.95111.19112.36+1.2510,195,09045,6840.3070.336
Aug 25, 2026112.23112.50110.61111.11+0.8811,758,85045,3160.2900.336
Aug 24, 2026109.97111.22109.30110.23-0.8112,605,64838,2740.3210.336
Aug 21, 2026110.85112.19110.45111.04+1.4518,383,31159,3020.2930.336
Aug 20, 2026110.13111.58109.23109.59-0.9612,550,79158,1240.2960.336
Aug 19, 2026112.30112.38110.51110.55-1.0617,955,12358,1060.2990.335
Aug 18, 2026111.75112.75110.36111.61-1.2920,031,46481,8610.3000.335
Aug 17, 2026110.96113.85110.81112.90+1.2222,634,44088,8040.3380.335
Aug 14, 2026112.80113.68110.06111.68-1.7929,278,348180,0320.2940.339
Aug 13, 2026113.93115.95111.48113.47-10.4161,085,651345,1230.3190.338
Aug 12, 2026122.75124.45122.26123.88+3.4530,516,780294,6470.6480.326
Aug 11, 2026123.00123.16120.12120.43-2.1416,249,54052,0370.5990.325
Aug 10, 2026123.05124.71122.27122.57+1.1421,064,85078,4390.7880.325

Dividend History

Ex-DatePay DateAmountAnnualYield
Oct 4, 2017Oct 25, 20170.291.163.48%
Jul 5, 2017Jul 26, 20170.291.163.64%
Apr 4, 2017Apr 26, 20170.291.163.37%
Oct 3, 2016Oct 26, 20160.261.042.63%
Jul 5, 2016Jul 27, 20160.261.042.63%
Apr 4, 2016Apr 27, 20160.261.042.63%
Jan 4, 2016Jan 20, 20160.210.842.63%
Oct 1, 2015Oct 21, 20150.210.842.63%
Jul 1, 2015Jul 22, 20150.210.842.63%
Mar 31, 2015Apr 22, 20150.210.842.94%
Jan 2, 2015Jan 22, 20150.190.762.66%
Sep 30, 2014Oct 22, 20140.190.762.94%

Split History

Split DateFactorAnnounced
Mar 23, 20000.500Feb 8, 2000