Bulletin
Investor Alert

Cisco Systems Inc.

NAS: CSCO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 9, 2022, 7:59 p.m.

/zigman2/quotes/209509471/composite

$

48.47

Change

+0.01 +0.02%

Volume

Volume 1.38m

Quotes are delayed by 20 min

/zigman2/quotes/209509471/composite

Previous close

$ 48.99

$ 48.46

Change

-0.53 -1.08%

Day low

Day high

$48.44

$49.17

Open

52 week low

52 week high

$38.61

$64.29

Open

OPTION CHAIN FOR CISCO SYSTEMS INC.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 19.90 0.00 0.00 23.35 23.55 7.00 25.00 quote 0.05 0.00 0.00 0.00 0.02 11.00
quote 0.00 0.00 0.00 18.35 18.55 30.00 quote 0.03 0.00 0.00 0.00 0.02 354.00
quote 0.00 0.00 0.00 15.35 15.55 33.00 quote 0.04 0.00 0.00 0.00 0.04 197.00
quote 0.00 0.00 0.00 14.35 14.55 34.00 quote 0.04 0.00 0.00 0.00 0.02 50.00
quote 0.00 0.00 0.00 13.35 13.50 35.00 quote 0.01 0.00 0.00 0.00 0.02 7,542
quote 0.00 0.00 0.00 12.35 12.55 36.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 11.30 11.55 37.00 quote 0.13 0.00 0.00 0.00 0.16 6.00
quote 6.75 0.00 0.00 10.35 10.55 6.00 38.00 quote 0.08 0.00 0.00 0.00 0.04 56.00
quote 7.00 0.00 0.00 9.35 9.50 3.00 39.00 quote 0.05 0.00 0.00 0.00 0.02 36.00
quote 8.92 0.13 1.00 8.35 8.50 1.00 40.00 quote 0.06 0.00 0.00 0.00 0.03 89.00
quote 7.90 -1.23 1.00 7.30 7.50 8.00 41.00 quote 0.01 0.00 2.00 0.00 0.01 339.00
quote 6.85 0.67 2.00 6.35 6.50 4.00 42.00 quote 0.12 0.00 0.00 0.00 0.03 145.00
quote 6.30 0.65 2.00 5.85 6.10 2.00 42.50 quote 0.00 0.00 0.00 0.00 0.03
quote 5.66 -0.31 13.00 5.35 5.55 1,015 43.00 quote 0.20 0.00 0.00 0.00 0.02 25.00
quote 0.00 0.00 0.00 4.85 5.05 43.50 quote 0.00 0.00 0.00 0.00 0.02
quote 4.52 -0.34 100.00 4.35 4.50 178.00 44.00 quote 0.37 0.00 0.00 0.00 0.03 357.00
quote 3.99 -1.20 81.00 3.85 4.00 82.00 44.50 quote 0.00 0.00 0.00 0.00 0.03
quote 3.55 -0.50 45.00 3.35 3.50 1,320 45.00 quote 0.02 0.00 24.00 0.00 0.01 150.00
quote 3.26 -0.34 6.00 2.84 3.05 9.00 45.50 quote 0.02 -0.05 1.00 0.00 0.03 66.00
quote 2.82 -0.06 15.00 2.33 2.50 262.00 46.00 quote 0.01 -0.02 17.00 0.00 0.01 791.00
quote 2.09 -0.31 114.00 1.85 2.00 137.00 46.50 quote 0.04 -0.01 13.00 0.00 0.02 101.00
quote 1.50 -0.35 105.00 1.37 1.50 776.00 47.00 quote 0.01 0.00 10.00 0.00 0.01 1,531
quote 1.41 0.58 49.00 0.86 0.99 61.00 47.50 quote 0.01 0.00 4.00 0.00 0.01 2,089
quote 0.46 -0.50 453.00 0.35 0.50 1,496 48.00 quote 0.01 -0.04 14.00 0.00 0.01 1,134
48.46 Current price as of 12/09/2022 04:00:00 PM
quote 0.04 -0.46 233.00 0.00 0.03 511.00 48.50 quote 0.06 -0.10 1,277 0.04 0.11 796.00
quote 0.02 -0.25 1,086 0.00 0.02 2,441 49.00 quote 0.53 0.28 263.00 0.49 0.63 611.00
quote 0.01 -0.06 1,330 0.00 0.01 2,294 49.50 quote 0.85 0.11 174.00 1.00 1.14 390.00
quote 0.01 0.00 343.00 0.00 0.01 3,298 50.00 quote 1.56 0.33 106.00 1.50 1.65 264.00
quote 0.01 0.00 13.00 0.00 0.01 1,352 51.00 quote 2.16 -0.44 20.00 2.50 2.63 18.00
quote 0.02 0.01 3.00 0.00 0.01 1,206 52.00 quote 7.55 0.00 0.00 3.50 3.65 5.00
quote 0.03 0.02 2.00 0.00 0.01 1,321 53.00 quote 4.83 1.28 1.00 4.45 4.65 1.00
quote 0.04 0.00 0.00 0.00 0.03 50.00 54.00 quote 6.20 0.00 0.00 5.45 5.70
quote 0.01 -0.01 15.00 0.00 0.03 56.00 55.00 quote 5.92 -0.45 1.00 6.45 6.65 1.00
quote 0.04 0.00 0.00 0.00 0.01 92.00 56.00 quote 0.00 0.00 0.00 7.45 7.65
quote 0.02 0.00 0.00 0.00 0.01 39.00 57.00 quote 0.00 0.00 0.00 8.40 8.65
quote 0.00 0.00 0.00 0.00 1.76 58.00 quote 0.00 0.00 0.00 9.45 9.70
quote 0.00 0.00 0.00 0.00 0.04 59.00 quote 0.00 0.00 0.00 10.45 10.65
quote 0.01 0.00 0.00 0.00 0.01 4.00 60.00 quote 0.00 0.00 0.00 11.45 11.70
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 26.35 4.35 1.00 25.85 26.05 3.00 22.50 quote 0.03 0.00 0.00 0.00 0.02 252.00
quote 21.05 0.00 0.00 23.35 23.55 10.00 25.00 quote 0.03 0.00 0.00 0.00 0.02 173.00
quote 18.87 0.00 0.00 20.85 21.05 4.00 27.50 quote 0.03 0.00 0.00 0.00 0.04 235.00
quote 14.10 0.00 0.00 18.35 18.55 48.00 30.00 quote 0.01 0.00 0.00 0.00 0.05 4,969
quote 7.12 0.00 0.00 15.85 16.05 20.00 32.50 quote 0.01 -0.01 3.00 0.00 0.04 5,696
quote 11.35 0.00 0.00 13.35 13.55 79.00 35.00 quote 0.01 -0.01 1.00 0.00 0.02 7,893
quote 11.60 0.00 1.00 11.30 11.55 1.00 37.00 quote 0.00 0.00 0.00 0.00 0.04
quote 9.40 0.00 0.00 10.85 11.05 838.00 37.50 quote 0.02 0.01 15.00 0.00 0.04 9,503
quote 10.35 0.55 4.00 10.30 10.55 5.00 38.00 quote 0.00 0.00 0.00 0.00 0.09
quote 9.60 0.00 3.00 9.35 9.55 3.00 39.00 quote 0.00 0.00 0.00 0.00 0.61
quote 8.94 0.07 2.00 8.35 8.55 6,791 40.00 quote 0.01 0.00 53.00 0.00 0.01 14,727
quote 7.96 -0.34 1.00 7.35 7.55 6.00 41.00 quote 0.02 -0.04 2.00 0.00 0.02 8,598
quote 6.87 0.88 2.00 6.35 6.55 1.00 42.00 quote 0.03 -0.02 12.00 0.00 0.02 13.00
quote 6.20 -0.35 591.00 5.90 6.05 6,198 42.50 quote 0.01 0.00 115.00 0.00 0.01 18,035
quote 5.85 0.28 2.00 5.35 5.55 118.00 43.00 quote 0.03 0.00 10.00 0.00 0.02 22.00
quote 5.53 0.33 8.00 4.85 5.05 9.00 43.50 quote 0.04 0.01 10.00 0.00 0.02 26.00
quote 6.19 1.77 1.00 4.40 4.55 2.00 44.00 quote 0.01 -0.03 260.00 0.00 0.01 514.00
quote 4.40 0.00 2.00 3.90 4.05 2.00 44.50 quote 0.03 0.00 2.00 0.01 0.02 824.00
quote 3.45 -0.55 140.00 3.45 3.60 28,116 45.00 quote 0.02 -0.02 172.00 0.03 0.04 26,260
quote 3.32 0.32 10.00 2.92 3.10 9.00 45.50 quote 0.04 -0.01 101.00 0.04 0.05 504.00
quote 2.70 -0.49 22.00 2.50 2.62 83.00 46.00 quote 0.08 0.00 33.00 0.08 0.09 1,141
quote 2.24 -0.29 50.00 2.07 2.18 9.00 46.50 quote 0.14 0.01 58.00 0.14 0.17 1,260
quote 1.94 -0.16 68.00 1.67 1.77 1,343 47.00 quote 0.22 0.00 23.00 0.23 0.25 1,501
quote 1.34 -0.31 328.00 1.32 1.38 18,815 47.50 quote 0.35 0.04 453.00 0.35 0.37 15,408
quote 1.01 -0.46 45.00 0.99 1.03 1,301 48.00 quote 0.53 0.08 210.00 0.51 0.54 1,666
48.46 Current price as of 12/09/2022 04:00:00 PM
quote 0.73 -0.31 499.00 0.70 0.74 2,464 48.50 quote 0.71 0.09 99.00 0.72 0.75 2,311
quote 0.51 -0.27 477.00 0.47 0.50 2,097 49.00 quote 0.89 0.07 59.00 0.98 1.03 1,678
quote 0.32 -0.28 537.00 0.29 0.32 1,533 49.50 quote 1.12 0.07 184.00 1.30 1.35 2,101
quote 0.20 -0.20 1,123 0.17 0.19 35,593 50.00 quote 1.65 0.25 146.00 1.66 1.79 975.00
quote 0.11 -0.12 56.00 0.10 0.11 482.00 50.50 quote 1.77 0.00 18.00 2.07 2.22
quote 0.05 -0.07 236.00 0.05 0.07 1,886 51.00 quote 2.55 0.32 14.00 2.53 2.68 81.00
quote 0.05 -0.06 6.00 0.03 0.04 78.00 51.50 quote 0.00 0.00 0.00 3.00 3.20
quote 0.02 -0.04 27.00 0.02 0.03 556.00 52.00 quote 0.00 0.00 0.00 3.50 3.70
quote 0.02 -0.01 41.00 0.01 0.03 5,472 52.50 quote 6.37 0.00 0.00 4.00 4.15 96.00
quote 0.02 0.00 10.00 0.00 0.01 412.00 53.00 quote 5.35 0.00 0.00 4.50 4.65
quote 0.00 0.00 0.00 0.00 0.02 20.00 53.50 quote 0.00 0.00 0.00 5.00 5.15
quote 0.02 0.01 1.00 0.00 0.02 199.00 54.00 quote 6.20 0.00 0.00 5.50 5.70
quote 0.01 0.00 2.00 0.00 0.02 4.00 54.50 quote 0.00 0.00 0.00 6.00 6.15
quote 0.02 0.01 64.00 0.00 0.02 9,310 55.00 quote 8.95 0.00 0.00 6.50 6.65 2.00
quote 0.01 0.00 2.00 0.00 0.02 170.00 56.00 quote 8.20 0.00 0.00 7.50 7.65
quote 0.01 0.00 2.00 0.00 0.02 118.00 57.00 quote 0.00 0.00 0.00 8.50 8.65
quote 0.01 0.00 10.00 0.00 0.02 2,245 57.50 quote 16.75 0.00 0.00 9.00 9.15 10.00
quote 0.01 0.00 2.00 0.00 0.01 233.00 58.00 quote 0.00 0.00 0.00 9.50 9.65
quote 0.01 0.00 99.00 0.00 0.04 597.00 59.00 quote 0.00 0.00 0.00 10.50 10.65
quote 0.01 0.00 33.00 0.00 0.04 2,017 60.00 quote 18.50 0.00 0.00 11.45 11.65 1.00
quote 0.02 0.00 0.00 0.00 0.04 308.00 65.00 quote 20.70 0.00 0.00 16.50 16.65
quote 0.01 0.00 6.00 0.00 0.02 3,749 70.00 quote 0.00 0.00 0.00 21.50 21.70
quote 0.01 0.00 0.00 0.00 0.02 2,463 75.00 quote 0.00 0.00 0.00 26.40 26.70
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.35 23.65 25.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 18.35 18.60 30.00 quote 0.02 -0.06 1.00 0.00 0.05 8.00
quote 0.00 0.00 0.00 15.40 15.60 33.00 quote 0.11 0.00 0.00 0.00 0.05 1.00
quote 0.00 0.00 0.00 14.40 14.60 34.00 quote 0.01 0.00 0.00 0.00 0.04 9,637
quote 13.85 2.25 1.00 13.40 13.60 3.00 35.00 quote 0.21 0.00 0.00 0.00 0.06 2.00
quote 0.00 0.00 0.00 12.35 12.60 36.00 quote 0.04 0.00 0.00 0.00 0.04 7.00
quote 0.00 0.00 0.00 11.40 11.60 37.00 quote 0.03 -0.04 1.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 10.35 10.60 38.00 quote 0.08 0.00 0.00 0.00 0.04 550.00
quote 10.45 0.00 1.00 9.40 9.60 1.00 39.00 quote 0.02 0.00 42.00 0.00 0.04 114.00
quote 0.00 0.00 0.00 8.40 8.60 40.00 quote 0.03 0.00 1.00 0.00 0.03 4,299
quote 7.85 -0.67 1.00 7.40 7.65 5.00 41.00 quote 0.01 -0.02 1.00 0.00 0.03 12,518
quote 3.92 0.00 0.00 6.45 6.60 9.00 42.00 quote 0.05 0.02 1.00 0.00 0.03 37.00
quote 5.99 0.48 6.00 5.45 5.60 8.00 43.00 quote 0.02 -0.04 4.00 0.02 0.03 50.00
quote 4.61 -0.37 9.00 4.45 4.65 108.00 44.00 quote 0.05 0.01 3.00 0.04 0.07 311.00
quote 4.09 0.09 1.00 3.55 3.70 211.00 45.00 quote 0.05 -0.03 6.00 0.09 0.11 760.00
quote 0.00 0.00 0.00 3.10 3.25 45.50 quote 0.10 -0.02 2.00 0.13 0.17 222.00
quote 2.69 -0.28 1.00 2.64 2.77 134.00 46.00 quote 0.17 -0.12 491.00 0.19 0.22 997.00
quote 2.54 0.00 1.00 2.21 2.36 46.50 quote 0.27 0.03 40.00 0.26 0.31 217.00
quote 2.12 -0.33 6.00 1.86 1.96 2,357 47.00 quote 0.36 0.02 4.00 0.36 0.41 357.00
quote 1.68 -0.25 1.00 1.49 1.56 42.00 47.50 quote 0.42 -0.29 39.00 0.49 0.53 41.00
quote 1.51 -0.15 27.00 1.15 1.23 561.00 48.00 quote 0.62 -0.01 87.00 0.66 0.71 415.00
48.46 Current price as of 12/09/2022 04:00:00 PM
quote 1.12 -0.08 13.00 0.90 0.94 30.00 48.50 quote 0.89 0.06 33.00 0.87 0.92 4.00
quote 0.67 -0.29 46.00 0.66 0.69 891.00 49.00 quote 1.00 -0.05 1.00 1.12 1.17 488.00
quote 0.58 -0.26 13.00 0.46 0.49 31.00 49.50 quote 1.30 0.17 21.00 1.43 1.47 12.00
quote 0.33 -0.17 112.00 0.32 0.35 421.00 50.00 quote 1.51 -0.58 8.00 1.77 1.91 113.00
quote 0.27 -0.10 17.00 0.19 0.22 36.00 50.50 quote 0.00 0.00 0.00 2.16 2.29
quote 0.15 -0.12 17.00 0.13 0.15 1,962 51.00 quote 2.28 -0.92 2.00 2.56 2.71 8.00
quote 0.14 0.03 1.00 0.08 0.10 34.00 51.50 quote 0.00 0.00 0.00 3.05 3.20
quote 0.08 -0.05 1.00 0.05 0.07 675.00 52.00 quote 3.00 0.39 1.00 3.45 3.70 4.00
quote 0.04 0.00 1.00 0.04 0.05 52.50 quote 0.00 0.00 0.00 4.00 4.15
quote 0.04 -0.03 1.00 0.02 0.04 110.00 53.00 quote 3.95 -1.51 2.00 4.45 4.65 2.00
quote 0.04 0.00 1.00 0.02 0.04 1.00 53.50 quote 0.00 0.00 0.00 4.95 5.15
quote 0.06 0.00 0.00 0.01 0.03 11.00 54.00 quote 0.00 0.00 0.00 5.45 5.65
quote 0.00 0.00 0.00 0.01 0.03 54.50 quote 0.00 0.00 0.00 5.95 6.15
quote 0.02 0.01 1.00 0.00 0.03 38.00 55.00 quote 5.00 0.00 0.00 6.45 6.65
quote 0.04 0.00 0.00 0.00 0.03 263.00 56.00 quote 0.00 0.00 0.00 7.45 7.65
quote 0.00 0.00 0.00 0.00 0.03 57.00 quote 0.00 0.00 0.00 8.45 8.65
quote 0.00 0.00 0.00 0.00 0.03 58.00 quote 0.00 0.00 0.00 9.45 9.70
quote 0.00 0.00 0.00 0.00 0.12 59.00 quote 0.00 0.00 0.00 10.45 10.65
quote 0.01 0.00 1.00 0.00 0.04 11.00 60.00 quote 0.00 0.00 0.00 11.45 11.65
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.40 23.60 25.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 18.40 18.70 30.00 quote 0.02 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 15.40 15.70 33.00 quote 0.00 0.00 0.00 0.00 0.06
quote 14.50 0.00 0.00 14.40 14.70 1.00 34.00 quote 0.00 0.00 0.00 0.00 0.07
quote 13.95 0.55 1.00 13.40 13.70 12.00 35.00 quote 0.17 0.00 0.00 0.00 0.04 19.00
quote 12.90 0.55 1.00 12.40 12.65 5.00 36.00 quote 0.00 0.00 0.00 0.00 0.05
quote 11.30 0.00 358.00 11.40 11.65 343.00 37.00 quote 0.24 0.00 0.00 0.00 0.04 27.00
quote 11.35 0.00 45.00 10.45 10.65 39.00 38.00 quote 0.03 0.02 2.00 0.00 0.04 5.00
quote 9.90 -0.25 1.00 9.45 9.70 3.00 39.00 quote 0.14 0.00 0.00 0.00 0.05 47.00
quote 8.95 -0.60 44.00 8.45 8.70 1.00 40.00 quote 0.02 -0.02 1.00 0.00 0.03 446.00
quote 9.14 0.00 0.00 7.45 7.65 29.00 41.00 quote 0.03 -0.01 3.00 0.02 0.04 69.00
quote 7.11 0.63 1.00 6.45 6.70 2.00 42.00 quote 0.04 0.00 97.00 0.03 0.06 117.00
quote 6.01 -0.59 6.00 5.50 5.75 45.00 43.00 quote 0.06 0.00 5.00 0.05 0.07 326.00
quote 4.55 -1.15 4.00 4.55 4.75 70.00 44.00 quote 0.08 -0.01 1.00 0.09 0.12 181.00
quote 4.53 -0.17 1.00 3.70 3.80 79.00 45.00 quote 0.14 -0.0100 12.00 0.16 0.19 357.00
quote 2.97 -0.17 10.00 2.75 2.91 211.00 46.00 quote 0.26 -0.01 10.00 0.27 0.33 433.00
quote 2.10 -0.23 11.00 1.99 2.11 376.00 47.00 quote 0.43 -0.01 37.00 0.47 0.54 71.00
quote 1.50 -0.19 51.00 1.32 1.41 643.00 48.00 quote 0.73 0.06 265.00 0.79 0.83 473.00
48.46 Current price as of 12/09/2022 04:00:00 PM
quote 0.96 -0.22 34.00 0.80 0.86 469.00 49.00 quote 1.12 0.07 23.00 1.24 1.29 440.00
quote 0.45 -0.21 13.00 0.41 0.46 399.00 50.00 quote 1.58 -0.17 1.00 1.85 2.00 129.00
quote 0.28 -0.03 86.00 0.20 0.24 675.00 51.00 quote 2.57 0.07 1.00 2.61 2.81 18.00
quote 0.15 -0.03 1.00 0.09 0.12 263.00 52.00 quote 3.15 0.15 3.00 3.50 3.70 3.00
quote 0.07 -0.02 10.00 0.05 0.07 116.00 53.00 quote 4.50 0.00 2.00 4.50 4.70 2.00
quote 0.06 0.03 1.00 0.01 0.04 24.00 54.00 quote 0.00 0.00 0.00 5.45 5.70
quote 0.03 0.01 4.00 0.01 0.03 44.00 55.00 quote 5.50 0.45 2.00 6.45 6.70 17.00
quote 0.14 0.00 0.00 0.01 0.04 34.00 56.00 quote 0.00 0.00 0.00 7.40 7.70
quote 0.03 0.00 0.00 0.00 0.04 3.00 60.00 quote 0.00 0.00 0.00 11.45 11.70

January, 2023 Options

Show

March, 2023 Options

Show

April, 2023 Options

Show

June, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show

June, 2024 Options

Show

January, 2025 Options

Show
Link to MarketWatch's Slice.