$63.11
-0.25-0.39%
At close: -
$62.83
-0.28-0.45%
After Hours: May 23, 5:50 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 Price22.4Apr 30, 2025
Change
00%
Bid28
Ask28.3
volume0
Intrest3
Strike
35
35
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.62
volume0
Intrest4
Last Price24.34May 15, 2025
Change
00%
Bid22.65
Ask23.3
volume0
Intrest5
Strike
40
40
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Last Price17May 14, 2025
Change
00%
Bid18.55
Ask19.7
volume0
Intrest1
Strike
44
44
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest3
Last Price19May 19, 2025
Change
00%
Bid17.6
Ask18.5
volume0
Intrest1
Strike
45
45
Last Price0.09May 20, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest3
Last Price-
Change
-
Bid16.7
Ask17.65
volume0
Intrest0
Strike
46
46
Last Price0.11May 20, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest3
Last Price-
Change
-
Bid15.85
Ask16.45
volume0
Intrest0
Strike
47
47
Last Price0.08May 19, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest2
Last Price13.53May 12, 2025
Change
00%
Bid14.65
Ask15.55
volume0
Intrest10
Strike
48
48
Last Price0.03May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5085
Last Price14.75May 21, 2025
Change
00%
Bid13.75
Ask14.8
volume0
Intrest3
Strike
49
49
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest10
Last Price13.53May 20, 2025
Change
00%
Bid12.55
Ask13.35
volume0
Intrest3
Strike
50
50
Last Price0.07May 12, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest15
Last Price14.15May 15, 2025
Change
00%
Bid11.5
Ask12.6
volume0
Intrest5
Strike
51
51
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest19
Last Price11.5May 21, 2025
Change
00%
Bid10.35
Ask11.95
volume0
Intrest2
Strike
52
52
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest279
Last Price9.04May 13, 2025
Change
00%
Bid9.35
Ask10.65
volume0
Intrest6
Strike
53
53
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.67
volume1
Intrest72
Last Price9.07May 23, 2025
Change
1.4313.62%
Bid8.55
Ask9.9
volume5
Intrest25
Strike
54
54
Last Price0.03May 16, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest177
Last Price7.85May 23, 2025
Change
0.718.29%
Bid7.45
Ask8.2
volume1
Intrest63
Strike
55
55
Last Price0.05May 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1020
Last Price6.8May 23, 2025
Change
0.8511.11%
Bid6.55
Ask7.35
volume1
Intrest77
Strike
56
56
Last Price0.12May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest214
Last Price6.08May 23, 2025
Change
0.274.25%
Bid5.45
Ask6.8
volume73
Intrest138
Strike
57
57
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest359
Last Price5.1May 23, 2025
Change
0.529.25%
Bid4.5
Ask5.65
volume44
Intrest243
Strike
58
58
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest1575
Last Price4.15May 23, 2025
Change
0.235.25%
Bid3.65
Ask4.25
volume94
Intrest210
Strike
59
59
Last Price0.01May 23, 2025
Change
0.0150%
Bid-
Ask0.04
volume2
Intrest837
Last Price3.05May 23, 2025
Change
0.3610.56%
Bid2.61
Ask3.2
volume111
Intrest341
Strike
60
60
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume27
Intrest1819
Last Price2.14May 23, 2025
Change
0.4918.63%
Bid1.75
Ask2.33
volume160
Intrest3957
Strike
61
61
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume35
Intrest859
Last Price1.13May 23, 2025
Change
0.5934.3%
Bid1.01
Ask1.42
volume187
Intrest1254
Strike
62
62
Last Price0.02May 23, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume40
Intrest1429
Last Price0.01May 23, 2025
Change
0.7798.72%
Bid0.05
Ask0.29
volume2465
Intrest2176
Strike
63
63
Last Price0.03May 23, 2025
Change
0.0975%
Bid-
Ask0.01
volume2310
Intrest818
Last Price0.01May 23, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume756
Intrest3781
Strike
64
64
Last Price0.92May 23, 2025
Change
0.47104.44%
Bid-
Ask1.9
volume184
Intrest588
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume121
Intrest4640
Strike
65
65
Last Price1.93May 23, 2025
Change
0.4833.1%
Bid1.01
Ask2.81
volume49
Intrest61
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume62
Intrest2741
Strike
66
66
Last Price3.25May 23, 2025
Change
0.6625.48%
Bid1.02
Ask4.8
volume1
Intrest1
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1711
Strike
67
67
Last Price3.85May 21, 2025
Change
00%
Bid1.84
Ask5.85
volume0
Intrest5
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest886
Strike
68
68
Last Price4.26May 20, 2025
Change
00%
Bid2.84
Ask5.8
volume0
Intrest1
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest756
Strike
69
69
Last Price5.1May 19, 2025
Change
00%
Bid3.85
Ask7.3
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1399
Strike
70
70
Last Price6.32May 19, 2025
Change
00%
Bid4.85
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.19
volume0
Intrest0
Strike
71
71
Last Price6.15May 15, 2025
Change
00%
Bid5.85
Ask9.3
volume0
Intrest0
Last Price0.04May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest17
Strike
72
72
Last Price8.4May 22, 2025
Change
00%
Bid6.85
Ask10.3
volume0
Intrest1
Last Price0.06May 14, 2025
Change
00%
Bid-
Ask1.07
volume0
Intrest1
Strike
73
73
Last Price9.31May 22, 2025
Change
00%
Bid7.85
Ask11.9
volume0
Intrest5
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask1.33
volume0
Intrest11
Strike
74
74
Last Price10.25May 22, 2025
Change
00%
Bid8.85
Ask12.9
volume0
Intrest2
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Strike
75
75
Last Price-
Change
-
Bid9.85
Ask13.9
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest263
Strike
80
80
Last Price20.2May 08, 2025
Change
00%
Bid14.85
Ask18.9
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest1
Strike
85
85
Last Price23.5May 14, 2025
Change
00%
Bid19.85
Ask23.9
volume0
Intrest0
