Bulletin
Investor Alert

New York Markets Open in:

Market Snapshot Analyst Ratings

Cisco Systems Inc.

NAS: CSCO

GO

Set Alerts

Market Index

Overview Profile Charts Financials Historical Quotes Analyst Estimates Options SEC Filings Insiders
/marketstate/country/us
Cisco Systems Inc.

Before the Bell

 --Real time quotes

Dec 8, 2023, 4:20 a.m.

CSCO
/zigman2/quotes/209509471/composite

$

48.18

Change

-0.08 -0.17%

Volume

Volume 171

Real time quotes

/zigman2/quotes/209509471/composite

Previous close

$ 48.26

$ 48.26

Change

+0.56 +1.17%

Day low

Day high

$47.80

$48.36

Open

52 week low

52 week high

$45.56

$58.19

Open

OPTION CHAIN FOR CISCO SYSTEMS INC.

In-the-money

December, 2023 Options

Hide
CALLS PUTS
Expires December 8, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 17.70 -0.65 10.00 18.10 18.35 1.00 30.00 quote 0.00 0.00 0.00 0.00 0.02
quote 13.35 0.00 0.00 13.15 13.40 2.00 35.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 10.15 10.40 38.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 9.15 9.35 39.00 quote 0.00 0.00 0.00 0.00 0.02
quote 8.35 0.00 0.00 8.15 8.35 9.00 40.00 quote 0.01 0.00 0.00 0.00 0.03 17.00
quote 7.05 0.00 0.00 7.10 7.40 41.00 quote 0.06 0.00 0.00 0.00 0.03 2,500
quote 6.75 0.00 12.00 6.70 6.80 41.50 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 6.00 6.35 42.00 quote 0.01 0.00 0.00 0.00 0.04 1.00
quote 5.70 0.30 2.00 5.65 5.85 3.00 42.50 quote 0.00 0.00 0.00 0.00 0.02
quote 5.35 0.60 4.00 5.15 5.40 5.00 43.00 quote 0.02 0.00 0.00 0.00 0.04 30.00
quote 4.85 0.00 0.00 4.60 4.85 1.00 43.50 quote 0.00 0.00 0.00 0.00 0.02
quote 3.80 -0.15 1.00 4.15 4.35 65.00 44.00 quote 0.01 0.00 1.00 0.00 0.01 1,262
quote 0.00 0.00 0.00 3.00 3.90 44.50 quote 0.01 0.00 4.00 0.00 2.13 4.00
quote 2.74 -0.20 14.00 3.10 3.65 61.00 45.00 quote 0.01 0.00 8.00 0.00 0.01 667.00
quote 2.97 0.00 0.00 2.51 2.86 1.00 45.50 quote 0.02 -0.02 111.00 0.00 0.01 95.00
quote 2.25 0.19 45.00 2.17 2.35 88.00 46.00 quote 0.02 0.00 51.00 0.00 0.03 974.00
quote 1.61 0.07 7.00 1.65 1.76 108.00 46.50 quote 0.04 0.01 1.00 0.00 0.04 80.00
quote 1.32 0.27 130.00 1.17 1.94 403.00 47.00 quote 0.01 -0.03 231.00 0.00 0.03 805.00
quote 0.78 0.39 146.00 0.71 0.89 227.00 47.50 quote 0.02 -0.13 667.00 0.01 0.03 1,094
quote 0.32 0.19 888.00 0.31 0.37 2,153 48.00 quote 0.08 -0.31 668.00 0.07 0.10 2,640
48.26 Current price as of 12/07/2023 04:00:00 PM
quote 0.10 0.05 1,154 0.08 0.11 3,422 48.50 quote 0.33 -0.36 2,244 0.32 0.36 830.00
quote 0.04 0.02 634.00 0.03 0.04 2,286 49.00 quote 0.74 -0.61 57.00 0.68 0.81 152.00
quote 0.02 -0.01 72.00 0.01 0.02 1,459 49.50 quote 1.47 0.42 5.00 1.15 1.37 6.00
quote 0.01 0.00 246.00 0.00 0.01 4,428 50.00 quote 1.74 -0.43 142.00 1.68 1.85 157.00
quote 0.01 0.00 13.00 0.00 0.01 547.00 51.00 quote 2.70 -0.40 6.00 2.64 2.91 54.00
quote 0.01 -0.02 1.00 0.00 0.10 191.00 52.00 quote 4.03 0.46 18.00 2.92 3.85 11.00
quote 0.01 0.00 34.00 0.00 0.01 633.00 53.00 quote 4.75 -0.26 12.00 4.65 4.80 11.00
quote 0.01 0.00 938.00 0.00 0.01 993.00 54.00 quote 6.15 0.44 24.00 5.65 5.90 9.00
quote 0.01 0.00 0.00 0.00 0.01 187.00 55.00 quote 6.85 -0.40 1.00 6.65 6.85 97.00
quote 0.03 0.00 0.00 0.00 0.01 147.00 56.00 quote 8.23 0.00 0.00 7.65 7.90 5.00
quote 0.01 0.00 1.00 0.00 0.01 505.00 57.00 quote 0.00 0.00 0.00 8.65 8.95
quote 0.01 0.00 2.00 0.00 0.01 185.00 58.00 quote 10.20 0.44 22.00 9.60 9.90 8.00
quote 0.11 0.00 0.00 0.00 0.01 11.00 59.00 quote 10.70 0.00 0.00 10.65 10.85 1.00
quote 0.01 0.00 0.00 0.00 0.14 16.00 60.00 quote 0.00 0.00 0.00 11.65 11.95
quote 0.03 0.00 0.00 0.00 0.01 351.00 61.00 quote 0.00 0.00 0.00 12.65 12.85
quote 0.00 0.00 0.00 0.00 0.14 62.00 quote 13.70 0.00 0.00 13.65 13.90
quote 0.00 0.00 0.00 0.00 0.14 63.00 quote 14.70 0.00 0.00 14.65 14.85
quote 0.00 0.00 0.00 0.00 0.05 64.00 quote 0.00 0.00 0.00 15.65 15.85
quote 0.00 0.00 0.00 0.00 0.01 65.00 quote 0.00 0.00 0.00 16.60 16.85
CALLS PUTS
Expires December 15, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 20.75 -0.15 5.00 20.70 20.85 30.00 27.50 quote 0.01 0.00 0.00 0.00 0.01 1.00
quote 18.40 0.00 0.00 18.15 18.55 19.00 30.00 quote 0.02 0.00 0.00 0.00 0.01 5.00
quote 15.90 0.00 0.00 15.65 15.90 10.00 32.50 quote 0.01 0.00 0.00 0.00 0.02 27.00
quote 13.45 0.00 0.00 13.20 13.40 49.00 35.00 quote 0.04 0.00 0.00 0.00 0.02 5,178
quote 10.90 0.00 0.00 10.65 11.05 5.00 37.50 quote 0.02 0.00 0.00 0.00 0.03 117.00
quote 0.00 0.00 0.00 10.20 10.40 20.00 38.00 quote 0.00 0.00 0.00 0.00 0.04
quote 0.00 0.00 0.00 9.20 9.55 10.00 39.00 quote 0.00 0.00 0.00 0.00 0.04
quote 7.80 -0.15 10.00 8.15 8.50 103.00 40.00 quote 0.01 0.00 10.00 0.00 0.01 8,283
quote 0.00 0.00 0.00 7.20 7.70 41.00 quote 0.00 0.00 0.00 0.00 0.04
quote 5.85 0.00 1.00 6.05 6.40 1.00 42.00 quote 0.02 0.01 6.00 0.00 0.06 16.00
quote 5.45 -0.55 1.00 5.65 6.00 126.00 42.50 quote 0.03 0.02 6.00 0.00 0.01 5,348
quote 5.50 0.00 0.00 4.65 5.75 1.00 43.00 quote 0.02 -0.04 6.00 0.00 0.06 3.00
quote 4.65 0.00 5.00 4.30 4.95 5.00 43.50 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 4.15 4.45 44.00 quote 0.07 0.00 0.00 0.00 0.07 1.00
quote 0.00 0.00 0.00 3.65 3.90 44.50 quote 0.00 0.00 0.00 0.00 0.07
quote 3.35 0.43 2,035 3.25 3.45 3,133 45.00 quote 0.01 -0.02 2,013 0.01 0.03 8,178
quote 2.80 0.45 15.00 2.73 2.91 15.00 45.50 quote 0.03 -0.01 100.00 0.00 0.04 109.00
quote 2.36 0.41 64.00 2.24 2.46 37.00 46.00 quote 0.03 -0.02 8.00 0.01 0.03 615.00
quote 1.88 0.18 22.00 1.73 1.88 23.00 46.50 quote 0.05 -0.05 52.00 0.03 0.05 34.00
quote 1.39 0.44 31.00 1.26 1.42 123.00 47.00 quote 0.09 -0.10 277.00 0.06 0.09 1,048
quote 1.00 0.40 58.00 0.92 1.00 4,653 47.50 quote 0.14 -0.18 595.00 0.14 0.15 7,768
quote 0.61 0.24 402.00 0.57 0.61 4,933 48.00 quote 0.31 -0.25 431.00 0.28 0.31 7,026
48.26 Current price as of 12/07/2023 04:00:00 PM
quote 0.32 0.13 874.00 0.32 0.34 4,426 48.50 quote 0.51 -0.27 454.00 0.53 0.55 3,150
quote 0.17 0.07 2,272 0.16 0.18 4,346 49.00 quote 0.88 -0.21 11.00 0.85 0.90 133.00
quote 0.08 0.02 222.00 0.07 0.09 1,676 49.50 quote 1.25 -0.42 4.00 1.22 1.40 54.00
quote 0.04 0.01 263.00 0.04 0.05 17,428 50.00 quote 1.74 -0.58 268.00 1.66 1.84 7,215
quote 0.03 0.00 9.00 0.00 0.02 483.00 51.00 quote 2.70 -0.50 69.00 2.61 2.97 19.00
quote 0.02 -0.01 19.00 0.00 0.08 36.00 51.50 quote 3.05 0.00 0.00 3.10 3.35 2.00
quote 0.02 -0.01 37.00 0.00 0.01 1,128 52.00 quote 3.74 0.23 13.00 3.65 4.00 13.00
quote 0.01 0.00 1.00 0.00 0.01 11,633 52.50 quote 4.25 -0.44 7,957 4.10 4.35 2,618
quote 0.01 0.00 0.00 0.00 0.07 32.00 53.00 quote 4.76 -0.46 5.00 4.65 4.85 1.00
quote 0.04 0.00 0.00 0.00 0.07 100.00 54.00 quote 5.70 0.00 0.00 5.60 5.90
quote 0.01 0.00 40.00 0.00 0.01 15,548 55.00 quote 6.75 -0.35 5,905 6.65 6.95 772.00
quote 0.00 0.00 0.00 0.00 0.02 56.00 quote 7.65 0.00 0.00 7.65 7.85
quote 0.00 0.00 0.00 0.00 0.02 57.00 quote 8.70 0.00 0.00 8.65 9.10
quote 0.01 0.00 5.00 0.00 0.01 29,900 57.50 quote 9.25 -0.35 760.00 9.15 9.40 131.00
quote 0.04 0.00 0.00 0.00 0.06 2.00 58.00 quote 9.60 0.00 0.00 9.65 9.85
quote 0.00 0.00 0.00 0.00 0.06 59.00 quote 10.65 0.00 0.00 10.65 10.95
quote 0.01 0.00 18.00 0.00 0.01 11,075 60.00 quote 11.75 -0.35 810.00 11.65 11.80 145.00
quote 0.00 0.00 0.00 0.00 0.01 61.00 quote 0.00 0.00 0.00 12.65 12.90
quote 0.00 0.00 0.00 0.00 0.01 62.00 quote 0.00 0.00 0.00 13.65 13.90
quote 0.01 0.00 48.00 0.00 0.01 2,159 62.50 quote 15.40 0.00 0.00 14.15 14.75 20.00
quote 0.00 0.00 0.00 0.00 0.01 63.00 quote 14.70 0.00 0.00 14.65 15.20
quote 0.00 0.00 0.00 0.00 0.01 64.00 quote 15.70 0.00 0.00 15.65 15.95
quote 0.02 0.00 0.00 0.00 0.01 684.00 65.00 quote 16.65 0.00 0.00 16.50 17.00
quote 0.00 0.00 0.00 0.00 0.01 66.00 quote 0.00 0.00 0.00 17.60 18.15
quote 0.03 0.00 0.00 0.00 0.01 3,866 70.00 quote 17.00 0.00 0.00 21.55 21.95 1.00
quote 0.01 0.00 0.00 0.00 0.01 22.00 75.00 quote 0.00 0.00 0.00 26.60 26.90
quote 0.00 0.00 0.00 0.00 0.01 80.00 quote 0.00 0.00 0.00 31.65 32.60
CALLS PUTS
Expires December 22, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 18.06 0.00 0.00 18.20 18.40 30.00 quote 0.00 0.00 0.00 0.00 0.05
quote 13.04 0.00 0.00 13.20 13.45 35.00 quote 0.00 0.00 0.00 0.00 0.06
quote 9.85 -0.20 10.00 10.25 10.45 20.00 38.00 quote 0.00 0.00 0.00 0.00 0.06
quote 8.80 -0.20 10.00 9.25 9.45 20.00 39.00 quote 0.00 0.00 0.00 0.00 0.06
quote 7.25 0.00 0.00 8.25 8.45 40.00 quote 0.00 0.00 0.00 0.00 0.07
quote 0.00 0.00 0.00 7.20 7.45 41.00 quote 0.13 0.00 0.00 0.00 0.02 4.00
quote 6.20 0.00 0.00 6.15 6.45 1.00 42.00 quote 0.03 0.00 0.00 0.00 0.07 3,761
quote 5.46 0.00 0.00 5.25 5.50 2.00 43.00 quote 0.04 0.02 6.00 0.00 0.07 42.00
quote 0.00 0.00 0.00 4.75 4.95 43.50 quote 0.00 0.00 0.00 0.00 0.07
quote 3.38 0.00 0.00 4.30 4.50 10.00 44.00 quote 0.02 0.01 2.00 0.00 0.08 361.00
quote 0.00 0.00 0.00 3.75 4.00 44.50 quote 0.00 0.00 0.00 0.00 0.07 2.00
quote 3.25 0.05 1.00 3.30 3.50 79.00 45.00 quote 0.03 -0.02 20.00 0.00 0.04 182.00
quote 0.00 0.00 0.00 2.79 2.99 45.50 quote 0.04 -0.05 160.00 0.03 0.05 2.00
quote 2.45 -0.26 19.00 2.34 2.52 62.00 46.00 quote 0.06 -0.05 50.00 0.05 0.07 802.00
quote 1.59 0.00 1.00 1.88 1.99 1.00 46.50 quote 0.10 -0.04 1.00 0.09 0.12 34.00
quote 1.58 0.38 38.00 1.43 1.61 232.00 47.00 quote 0.16 -0.13 73.00 0.15 0.18 292.00
quote 1.06 0.16 101.00 1.04 1.15 327.00 47.50 quote 0.26 -0.19 9.00 0.24 0.28 41.00
quote 0.78 0.18 23.00 0.75 0.80 861.00 48.00 quote 0.42 -0.12 195.00 0.40 0.46 785.00
48.26 Current price as of 12/07/2023 04:00:00 PM
quote 0.54 0.09 29.00 0.47 0.53 35.00 48.50 quote 0.00 0.00 0.00 0.63 0.69
quote 0.32 0.14 134.00 0.28 0.43 1,330 49.00 quote 0.98 -0.39 16.00 0.91 1.04 186.00
quote 0.18 0.02 42.00 0.16 0.19 9.00 49.50 quote 1.46 0.00 1.00 1.26 1.45 1.00
quote 0.11 0.04 62.00 0.09 0.11 2,141 50.00 quote 1.74 -0.57 3.00 1.71 1.90 44.00
quote 0.04 0.01 6.00 0.01 0.04 245.00 51.00 quote 2.68 0.13 28.00 2.60 2.88 7.00
quote 0.03 0.00 200.00 0.00 0.04 16.00 51.50 quote 0.00 0.00 0.00 2.87 3.45
quote 0.02 0.01 1.00 0.00 0.05 917.00 52.00 quote 4.10 0.17 24.00 3.65 4.10 22.00
quote 0.00 0.00 0.00 0.00 0.08 1.00 52.50 quote 0.00 0.00 0.00 4.15 4.40
quote 0.02 0.00 2.00 0.01 0.04 1,052 53.00 quote 5.05 0.49 1.00 4.60 4.85 4.00
quote 0.02 0.01 1.00 0.01 0.03 348.00 54.00 quote 6.10 -0.04 3.00 5.50 5.85 1.00
quote 0.01 0.00 95.00 0.01 0.04 676.00 55.00 quote 7.60 0.00 0.00 6.65 7.00 5.00
quote 0.01 -0.02 1.00 0.00 0.01 688.00 56.00 quote 3.30 0.00 0.00 7.65 7.85 2.00
quote 0.03 0.00 0.00 0.00 0.01 364.00 57.00 quote 3.90 0.00 0.00 8.65 8.90
quote 0.05 0.00 0.00 0.00 0.07 402.00 58.00 quote 0.00 0.00 0.00 9.65 9.85
quote 0.03 0.00 0.00 0.00 0.07 24.00 59.00 quote 0.00 0.00 0.00 10.65 10.85
quote 0.03 0.00 0.00 0.00 0.07 276.00 60.00 quote 0.00 0.00 0.00 11.60 11.90
quote 0.00 0.00 0.00 0.00 0.06 61.00 quote 12.70 0.00 0.00 12.65 12.85
quote 0.05 0.00 0.00 0.00 0.04 835.00 62.00 quote 0.00 0.00 0.00 13.65 13.85
quote 0.00 0.00 0.00 0.00 0.04 63.00 quote 0.00 0.00 0.00 14.55 14.95
quote 0.01 0.00 0.00 0.00 0.06 2.00 64.00 quote 0.00 0.00 0.00 15.65 15.85
quote 0.00 0.00 0.00 0.00 0.04 65.00 quote 0.00 0.00 0.00 16.65 16.85
quote 0.00 0.00 0.00 0.00 0.06 70.00 quote 0.00 0.00 0.00 21.60 21.85
CALLS PUTS
Expires December 29, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 18.20 18.60 30.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 13.20 13.55 35.00 quote 0.00 0.00 0.00 0.00 0.02
quote 9.05 0.00 2.00 9.30 9.60 2.00 39.00 quote 0.00 0.00 0.00 0.00 0.07
quote 8.00 0.00 2.00 8.30 8.60 2.00 40.00 quote 0.02 0.00 0.00 0.00 0.01 3.00
quote 0.00 0.00 0.00 7.20 7.50 41.00 quote 0.09 0.00 0.00 0.00 0.07 5.00
quote 0.00 0.00 0.00 6.30 6.50 42.00 quote 0.03 0.00 0.00 0.00 0.02 4.00
quote 5.30 0.00 0.00 5.30 5.50 41.00 43.00 quote 0.02 -0.01 2.00 0.00 0.03 566.00
quote 4.40 0.00 0.00 4.35 4.60 8.00 44.00 quote 0.05 0.00 2.00 0.01 0.04 209.00
quote 3.02 -0.48 2.00 3.30 3.50 13.00 45.00 quote 0.07 -0.01 30.00 0.05 0.07 128.00
quote 2.42 0.40 2.00 2.40 2.54 81.00 46.00 quote 0.10 -0.06 19.00 0.10 0.11 434.00
quote 1.66 0.44 55.00 1.60 1.68 366.00 47.00 quote 0.21 -0.14 13.00 0.19 0.24 699.00
quote 0.96 0.33 68.00 0.88 0.94 352.00 48.00 quote 0.50 -0.19 5.00 0.47 0.54 314.00
48.26 Current price as of 12/07/2023 04:00:00 PM
quote 0.42 0.14 320.00 0.40 0.44 740.00 49.00 quote 1.00 -0.30 49.00 0.95 1.11 179.00
quote 0.18 0.07 55.00 0.15 0.18 3,101 50.00 quote 1.92 -0.10 59.00 1.74 1.92 222.00
quote 0.06 0.00 33.00 0.05 0.07 1,263 51.00 quote 2.69 -0.51 7.00 2.60 2.91 7.00
quote 0.03 -0.01 8.00 0.03 0.05 489.00 52.00 quote 3.65 -0.45 87.00 3.65 3.85 41.00
quote 0.03 0.01 1.00 0.00 0.03 634.00 53.00 quote 4.70 -0.40 400.00 4.60 4.90 200.00
quote 0.03 0.01 100.00 0.00 0.08 152.00 54.00 quote 6.10 0.00 0.00 5.65 5.85 1.00
quote 0.01 -0.37 3.00 0.00 0.06 696.00 55.00 quote 7.00 0.00 0.00 6.65 6.95 5.00
quote 0.02 0.00 0.00 0.00 0.03 406.00 56.00 quote 8.11 0.00 0.00 7.65 7.85 26.00
quote 0.06 0.00 0.00 0.00 0.07 130.00 57.00 quote 4.10 0.00 0.00 8.65 8.85
quote 0.01 -0.26 26.00 0.00 0.07 159.00 58.00 quote 10.15 0.10 138.00 9.60 9.95 40.00
quote 0.23 0.00 0.00 0.00 0.07 3.00 59.00 quote 6.70 0.00 0.00 10.55 10.85 1.00
quote 0.04 -0.01 1.00 0.00 0.07 51.00 60.00 quote 0.00 0.00 0.00 11.65 11.90
quote 0.00 0.00 0.00 0.00 0.07 61.00 quote 0.00 0.00 0.00 12.65 13.05
quote 0.00 0.00 0.00 0.00 0.07 62.00 quote 0.00 0.00 0.00 13.65 13.90
quote 0.00 0.00 0.00 0.00 0.07 63.00 quote 0.00 0.00 0.00 14.65 14.85
quote 0.01 0.00 0.00 0.00 0.07 2.00 64.00 quote 0.00 0.00 0.00 15.60 15.90
quote 0.00 0.00 0.00 0.00 0.07 65.00 quote 0.00 0.00 0.00 16.65 16.85

January, 2024 Options

Show

February, 2024 Options

Show

March, 2024 Options

Show

April, 2024 Options

Show

June, 2024 Options

Show

July, 2024 Options

Show

September, 2024 Options

Show

January, 2025 Options

Show

June, 2025 Options

Show

September, 2025 Options

Show

December, 2025 Options

Show

January, 2026 Options

Show
Show All | Hide All
Link to MarketWatch's Slice.