$63.98
-0.69-1.07%
At close: -
$63.92
-0.06-0.09%
After Hours: 6:57 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 Price32.33Feb 12, 2025
Change
00%
Bid33.85
Ask34.1
volume0
Intrest59
Strike
30
30
Last Price0.02Feb 21, 2025
Change
0.0250%
Bid-
Ask0.02
volume4
Intrest2
Last Price-
Change
-
Bid30.85
Ask31.6
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price28.7Feb 13, 2025
Change
00%
Bid28.4
Ask29.1
volume0
Intrest2
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price21.75Jan 08, 2025
Change
00%
Bid26.35
Ask26.65
volume0
Intrest7
Strike
37.5
37.5
Last Price0.04Feb 04, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price24.74Feb 19, 2025
Change
00%
Bid23.3
Ask24.05
volume0
Intrest7
Strike
40
40
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1295
Last Price22.25Feb 19, 2025
Change
00%
Bid20.7
Ask21.95
volume0
Intrest5
Strike
42.5
42.5
Last Price0.11Nov 19, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price19.75Feb 19, 2025
Change
00%
Bid18.9
Ask19.05
volume0
Intrest8
Strike
45
45
Last Price0.11Nov 19, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest3
Last Price14.4Jan 22, 2025
Change
00%
Bid15.9
Ask16.55
volume0
Intrest19
Strike
47.5
47.5
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Last Price15.46Feb 21, 2025
Change
0.080.52%
Bid14.9
Ask15.05
volume2
Intrest2
Strike
49
49
Last Price0.05Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest20
Last Price14.55Feb 21, 2025
Change
00%
Bid13.9
Ask14.5
volume5
Intrest45
Strike
50
50
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3574
Last Price13.62Feb 21, 2025
Change
0.21.49%
Bid12.9
Ask13.05
volume3
Intrest13
Strike
51
51
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest76
Last Price12.57Feb 21, 2025
Change
0.221.78%
Bid11.25
Ask12.05
volume4
Intrest60
Strike
52
52
Last Price0.05Feb 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price11.41Feb 21, 2025
Change
0.494.12%
Bid10.8
Ask12.75
volume10
Intrest102
Strike
52.5
52.5
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest5380
Last Price11.64Feb 21, 2025
Change
0.221.93%
Bid10.15
Ask11.1
volume2
Intrest6
Strike
53
53
Last Price0.16Jan 31, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest5
Last Price10.59Feb 21, 2025
Change
0.070.67%
Bid9.9
Ask10.05
volume2
Intrest40
Strike
54
54
Last Price0.01Feb 13, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest6
Last Price8.98Feb 21, 2025
Change
0.616.36%
Bid8.9
Ask9.05
volume62
Intrest1068
Strike
55
55
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume7
Intrest2431
Last Price8.5Feb 21, 2025
Change
0.182.16%
Bid7.45
Ask8.2
volume1
Intrest53
Strike
56
56
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest449
Last Price6.95Feb 21, 2025
Change
0.577.58%
Bid6.4
Ask7.2
volume2
Intrest47
Strike
57
57
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest657
Last Price6.5Feb 21, 2025
Change
0.68.45%
Bid6.4
Ask7.4
volume173
Intrest3201
Strike
57.5
57.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.05
volume5
Intrest5913
Last Price6Feb 21, 2025
Change
0.345.36%
Bid5.5
Ask6.05
volume5
Intrest138
Strike
58
58
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1161
Last Price5.02Feb 21, 2025
Change
0.397.21%
Bid4.4
Ask5.65
volume3
Intrest307
Strike
59
59
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1491
Last Price4Feb 21, 2025
Change
0.613.04%
Bid3.9
Ask4.95
volume3665
Intrest8868
Strike
60
60
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest5285
Last Price3.05Feb 21, 2025
Change
0.411.59%
Bid2.87
Ask3.05
volume35
Intrest1489
Strike
61
61
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest2206
Last Price1.95Feb 21, 2025
Change
0.4920.08%
Bid1.75
Ask2.8
volume1345
Intrest1778
Strike
62
62
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume41
Intrest1143
Last Price1.45Feb 21, 2025
Change
0.7233.18%
Bid1.4
Ask2.22
volume2103
Intrest6274
Strike
62.5
62.5
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume72
Intrest1896
Last Price1.35Feb 21, 2025
Change
0.021.5%
Bid0.8
Ask1.25
volume1583
Intrest6376
Strike
63
63
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume117
Intrest5046
Last Price0.03Feb 21, 2025
Change
0.6695.65%
Bid-
Ask0.05
volume556
Intrest1964
Strike
64
64
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid0.01
Ask0.07
volume457
Intrest2419
Last Price0.02Feb 21, 2025
Change
0.0880%
Bid0.01
Ask0.03
volume2458
Intrest16063
Strike
65
65
Last Price1.14Feb 21, 2025
Change
0.4667.65%
Bid-
Ask1.43
volume255
Intrest755
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume620
Intrest5993
Strike
66
66
Last Price1.99Feb 21, 2025
Change
0.3319.88%
Bid1.32
Ask2.09
volume65
Intrest60
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest4797
Strike
67
67
Last Price2.5Feb 21, 2025
Change
0.125.04%
Bid2.07
Ask3.1
volume5
Intrest33
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume40
Intrest5432
Strike
67.5
67.5
Last Price2.77Feb 18, 2025
Change
00%
Bid2.77
Ask3.9
volume0
Intrest13
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest1202
Strike
68
68
Last Price3.43Feb 19, 2025
Change
00%
Bid3.5
Ask4.15
volume0
Intrest3
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest819
Strike
69
69
Last Price4.13Feb 14, 2025
Change
00%
Bid4.95
Ask5.1
volume0
Intrest9
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume18
Intrest2712
Strike
70
70
Last Price6.05Feb 21, 2025
Change
00%
Bid5.95
Ask6.1
volume2
Intrest10
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest565
Strike
71
71
Last Price7.2Feb 13, 2025
Change
00%
Bid6.95
Ask7.7
volume0
Intrest2
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest22
Strike
72
72
Last Price7.3Feb 18, 2025
Change
00%
Bid6.75
Ask8.1
volume0
Intrest1
Last Price0.03Feb 12, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest52
Strike
73
73
Last Price7.9Feb 18, 2025
Change
00%
Bid8
Ask10
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
74
74
Last Price10.2Feb 13, 2025
Change
00%
Bid9.2
Ask10.75
volume0
Intrest1
Last Price0.02Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest464
Strike
75
75
Last Price9.9Feb 18, 2025
Change
00%
Bid10.15
Ask12.15
volume0
Intrest0
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest1
Strike
76
76
Last Price-
Change
-
Bid10.7
Ask12.4
volume0
Intrest0
Last Price0.03Feb 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest831
Strike
80
80
Last Price18Feb 05, 2025
Change
00%
Bid15.65
Ask16.95
volume0
Intrest1
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Strike
85
85
Last Price23Feb 05, 2025
Change
00%
Bid20.95
Ask21.15
volume0
Intrest1