$58.52
0.891.54%
At close: -
$58.54
0.020.03%
After Hours: Dec 20, 7:16 PM EDT
Comments
Loading...
Cisco Systems (NASDAQ:CSCO) Stock, Option Chain
Option chain shows key data for Cisco Systems's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Cisco Systems.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price28.26Dec 16, 2024
Change
00%
Bid26.1
Ask30.8
volume0
Intrest6
Strike
30
30
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price25.65Nov 06, 2024
Change
00%
Bid23.6
Ask28.45
volume0
Intrest2
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price22.85Dec 20, 2024
Change
0.361.55%
Bid21.1
Ask25.75
volume1
Intrest5
Strike
35
35
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price19.1Nov 19, 2024
Change
00%
Bid18.6
Ask23.3
volume0
Intrest23
Strike
37.5
37.5
Last Price0.09Oct 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Last Price18.2Nov 14, 2024
Change
00%
Bid16
Ask20.65
volume0
Intrest3
Strike
40
40
Last Price0.05Oct 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10111
Last Price15.96Dec 20, 2024
Change
2.3217.01%
Bid13.5
Ask18.3
volume1
Intrest1
Strike
42.5
42.5
Last Price0.01Dec 12, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest7513
Last Price13.66Dec 20, 2024
Change
1.088.59%
Bid11
Ask15.8
volume4
Intrest127
Strike
45
45
Last Price0.02Nov 25, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest740
Last Price11.85Dec 20, 2024
Change
0.97.06%
Bid10
Ask14.6
volume1
Intrest2
Strike
46
46
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price11.25Dec 18, 2024
Change
00%
Bid9.05
Ask13.9
volume0
Intrest1
Strike
47
47
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price11.08Dec 20, 2024
Change
0.040.36%
Bid8.5
Ask13.25
volume29
Intrest279
Strike
47.5
47.5
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.41
volume5
Intrest3288
Last Price10.75Dec 11, 2024
Change
00%
Bid8.2
Ask12.65
volume0
Intrest20
Strike
48
48
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid7.1
Ask11.65
volume0
Intrest0
Strike
49
49
Last Price0.04Dec 17, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest43
Last Price8.6Dec 20, 2024
Change
0.739.28%
Bid6.1
Ask10.75
volume15
Intrest427
Strike
50
50
Last Price0.01Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5178
Last Price6.95Dec 19, 2024
Change
00%
Bid5
Ask9.75
volume0
Intrest13
Strike
51
51
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest1
Last Price5.65Dec 20, 2024
Change
0.23.42%
Bid6.45
Ask7.15
volume2
Intrest34
Strike
52
52
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest3
Last Price6.05Dec 20, 2024
Change
0.713.08%
Bid5.95
Ask6.75
volume193
Intrest2471
Strike
52.5
52.5
Last Price0.04Dec 18, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest5090
Last Price5.74Dec 20, 2024
Change
0.9118.84%
Bid5.05
Ask5.7
volume2
Intrest26
Strike
53
53
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest13
Last Price4.42Dec 20, 2024
Change
0.7219.46%
Bid3.65
Ask4.95
volume3
Intrest14
Strike
54
54
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest55
Last Price3.35Dec 20, 2024
Change
0.6624.54%
Bid2.97
Ask4.5
volume230
Intrest10488
Strike
55
55
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume260
Intrest7561
Last Price2.45Dec 20, 2024
Change
0.4925%
Bid1.57
Ask2.7
volume18
Intrest839
Strike
56
56
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.41
volume2
Intrest209
Last Price1.63Dec 20, 2024
Change
0.6464.65%
Bid0.57
Ask1.97
volume154
Intrest269
Strike
57
57
Last Price0.03Dec 20, 2024
Change
0.0457.14%
Bid-
Ask0.01
volume65
Intrest771
Last Price1.05Dec 20, 2024
Change
0.62144.19%
Bid0.71
Ask1.96
volume1729
Intrest19942
Strike
57.5
57.5
Last Price0.01Dec 20, 2024
Change
0.2395.83%
Bid-
Ask0.01
volume163
Intrest3990
Last Price0.36Dec 20, 2024
Change
0.1571.43%
Bid0.22
Ask1.68
volume709
Intrest2822
Strike
58
58
Last Price0.01Dec 20, 2024
Change
0.5198.08%
Bid-
Ask0.01
volume111
Intrest2898
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume1204
Intrest9029
Strike
59
59
Last Price0.6Dec 20, 2024
Change
0.5648.28%
Bid0.27
Ask0.88
volume250
Intrest2040
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume321
Intrest22528
Strike
60
60
Last Price1.5Dec 20, 2024
Change
0.6429.91%
Bid0.63
Ask1.69
volume71
Intrest813
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume15
Intrest4648
Strike
61
61
Last Price2.34Dec 20, 2024
Change
0.9428.66%
Bid1.24
Ask4.55
volume8
Intrest14
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.01
volume9
Intrest328
Strike
62
62
Last Price3.29Dec 20, 2024
Change
0.7418.36%
Bid2.24
Ask4.2
volume7
Intrest7
Last Price0.01Dec 20, 2024
Change
0.0266.67%
Bid-
Ask0.01
volume50
Intrest5063
Strike
62.5
62.5
Last Price4.15Dec 18, 2024
Change
00%
Bid3.1
Ask5.1
volume0
Intrest40
Last Price0.03Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest723
Strike
63
63
Last Price5.25Dec 19, 2024
Change
00%
Bid3.75
Ask5.75
volume0
Intrest4
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest40
Strike
64
64
Last Price5.65Dec 18, 2024
Change
00%
Bid4.5
Ask6.5
volume0
Intrest0
Last Price0.01Dec 17, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest4583
Strike
65
65
Last Price6.64Dec 17, 2024
Change
00%
Bid4.25
Ask8.25
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest51
Strike
66
66
Last Price6.7Nov 26, 2024
Change
00%
Bid5
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.26
volume0
Intrest0
Strike
67
67
Last Price9.15Dec 19, 2024
Change
00%
Bid6.25
Ask10.05
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
68
68
Last Price10.05Dec 19, 2024
Change
00%
Bid7.25
Ask12
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
69
69
Last Price-
Change
-
Bid8.25
Ask13
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest16289
Strike
70
70
Last Price12.3Dec 19, 2024
Change
00%
Bid9.05
Ask13.95
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Strike
71
71
Last Price13.15Dec 19, 2024
Change
00%
Bid10.2
Ask15
volume0
Intrest1
Last Price0.01Nov 14, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest219
Strike
75
75
Last Price16.65Dec 18, 2024
Change
00%
Bid14.2
Ask18.95
volume0
Intrest1
Last Price0.03Nov 13, 2024
Change
00%
Bid-
Ask1.26
volume0
Intrest1
Strike
80
80
Last Price20.77Nov 26, 2024
Change
00%
Bid19.25
Ask24
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
85
85
Last Price-
Change
-
Bid24.1
Ask28.95
volume0
Intrest0