Bulletin
Investor Alert

Cisco Systems Inc.

NAS: CSCO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

May 25, 2022, 6:44 p.m.

/zigman2/quotes/209509471/composite

$

44.15

Change

+0.15 +0.34%

Volume

Volume 1.19m

Quotes are delayed by 20 min

/zigman2/quotes/209509471/composite

Today's close

$ 43.77

$ 44.00

Change

+0.23 +0.53%

Day low

Day high

$43.19

$44.42

Open

52 week low

52 week high

$41.02

$64.29

Open

OPTION CHAIN FOR CISCO SYSTEMS INC.

In-the-money

May, 2022 Options

Hide
CALLS PUTS
Expires May 27, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.75 0.00 0.00 13.85 14.10 2.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 684.00
quote 8.74 1.94 2.00 8.80 9.20 37.00 35.00 quote 0.01 0.00 1.00 0.00 0.01 1,119
quote 7.45 1.50 1.00 7.80 8.20 1.00 36.00 quote 0.01 0.00 26.00 0.00 0.01 201.00
quote 5.10 0.00 0.00 6.80 7.20 1.00 37.00 quote 0.01 0.00 96.00 0.00 0.01 246.00
quote 5.38 0.93 1.00 5.75 6.15 2.00 38.00 quote 0.01 -0.01 33.00 0.00 0.01 360.00
quote 3.65 0.68 7.00 4.80 5.20 21.00 39.00 quote 0.02 -0.02 1.00 0.00 0.01 738.00
quote 4.30 1.61 20.00 3.85 4.05 89.00 40.00 quote 0.02 -0.02 279.00 0.01 0.02 8,337
quote 3.29 0.78 55.00 2.92 3.10 527.00 41.00 quote 0.03 -0.03 82.00 0.02 0.04 899.00
quote 2.35 0.45 162.00 1.95 2.11 1,922 42.00 quote 0.06 -0.07 226.00 0.05 0.07 1,137
quote 1.88 0.38 419.00 1.48 1.63 1,091 42.50 quote 0.08 -0.15 91.00 0.08 0.11 809.00
quote 1.13 0.11 126.00 1.11 1.19 2,535 43.00 quote 0.17 -0.12 452.00 0.14 0.18 1,112
quote 0.75 0.07 1,096 0.74 0.81 1,846 43.50 quote 0.28 -0.21 1,153 0.25 0.30 651.00
quote 0.45 0.00 1,706 0.43 0.48 3,211 44.00 quote 0.46 -0.25 334.00 0.43 0.50 3,644
44.00 Current price as of 5/25/2022 04:00:00 PM
quote 0.23 -0.0100 1,693 0.22 0.24 1,371 44.50 quote 0.61 -0.25 182.00 0.69 0.78 264.00
quote 0.10 -0.03 5,319 0.09 0.11 6,236 45.00 quote 0.95 -0.27 65.00 1.00 1.16 1,191
quote 0.02 -0.05 296.00 0.03 0.05 1,152 45.50 quote 1.67 -0.34 1.00 1.45 1.62 206.00
quote 0.01 -0.03 234.00 0.01 0.03 898.00 46.00 quote 1.83 -0.26 107.00 1.92 2.09 1,681
quote 0.01 -0.01 12.00 0.00 0.02 176.00 46.50 quote 3.15 -0.15 10.00 2.45 2.60 381.00
quote 0.02 0.00 4.00 0.00 0.01 153.00 47.00 quote 2.89 -1.42 2.00 2.90 3.10 402.00
quote 0.01 0.00 10.00 0.00 0.02 96.00 47.50 quote 3.93 0.33 1.00 3.45 3.60 112.00
quote 0.01 -0.01 85.00 0.00 0.01 710.00 48.00 quote 3.70 -0.75 10.00 3.95 4.10 148.00
quote 0.01 0.00 1.00 0.00 0.01 475.00 48.50 quote 4.60 -0.50 4.00 4.45 4.65 129.00
quote 0.01 -0.01 24.00 0.00 0.01 1,382 49.00 quote 5.20 -0.93 3.00 4.95 5.10 148.00
quote 0.01 0.00 2.00 0.00 0.01 936.00 49.50 quote 5.57 -0.76 1.00 5.40 5.65 51.00
quote 0.01 0.00 2.00 0.00 0.01 3,843 50.00 quote 6.29 -0.21 49.00 5.95 6.10 253.00
quote 0.01 0.00 1.00 0.00 0.03 494.00 50.50 quote 6.85 0.00 15.00 6.45 6.60 175.00
quote 0.01 0.00 1.00 0.00 0.01 602.00 51.00 quote 7.35 -0.05 19.00 6.90 7.20 52.00
quote 0.02 0.00 4.00 0.00 0.01 398.00 51.50 quote 7.65 -0.20 2.00 7.40 7.70 23.00
quote 0.01 0.00 5.00 0.00 0.01 821.00 52.00 quote 9.40 -1.00 2.00 7.80 8.20 40.00
quote 0.01 0.00 0.00 0.00 0.01 290.00 52.50 quote 10.38 -0.37 7.00 8.45 8.70 5.00
quote 0.01 0.00 11.00 0.00 0.01 1,066 53.00 quote 9.02 -0.68 1.00 8.80 9.20 25.00
quote 0.01 0.00 9.00 0.00 0.03 257.00 53.50 quote 9.55 -1.06 2.00 9.35 9.65
quote 0.02 0.01 1.00 0.00 0.02 714.00 54.00 quote 11.17 0.64 2.00 9.80 10.20 12.00
quote 0.01 -0.02 1.00 0.00 0.03 336.00 54.50 quote 0.00 0.00 0.00 10.30 10.70
quote 0.01 0.00 1.00 0.00 0.01 1,329 55.00 quote 11.61 -1.95 11.00 10.80 11.20 2.00
quote 0.02 0.00 584.00 0.00 0.01 888.00 56.00 quote 13.92 8.00 20.00 11.80 12.20 2.00
quote 0.01 -0.09 1.00 0.00 0.01 263.00 57.00 quote 8.21 0.00 0.00 12.80 13.20 5.00
quote 0.01 -0.04 1.00 0.00 0.05 245.00 58.00 quote 15.77 -0.70 12.00 13.80 14.20 13.00
quote 0.05 0.04 1.00 0.00 0.01 217.00 59.00 quote 15.43 9.47 2.00 14.80 15.20 2.00
quote 0.04 0.00 0.00 0.00 0.03 130.00 60.00 quote 10.00 0.00 0.00 15.80 16.20 1.00
quote 0.05 0.00 0.00 0.00 0.03 76.00 61.00 quote 17.32 0.00 1.00 16.75 17.25
quote 0.05 0.00 0.00 0.00 0.02 4.00 62.00 quote 9.00 0.00 0.00 17.75 18.20 2.00
quote 0.10 0.00 0.00 0.00 0.04 1.00 63.00 quote 13.60 0.00 0.00 18.80 19.25 15.00
quote 0.05 0.00 0.00 0.00 0.04 64.00 quote 16.35 0.00 0.00 19.80 20.25
quote 0.25 0.00 0.00 0.00 0.04 4.00 65.00 quote 0.00 0.00 0.00 20.80 21.20
quote 0.01 0.00 0.00 0.00 0.04 2.00 70.00 quote 0.00 0.00 0.00 25.75 26.25
quote 0.00 0.00 0.00 0.00 0.15 75.00 quote 32.45 0.00 1.00 30.80 31.25
quote 0.02 0.00 0.00 0.00 0.03 317.00 80.00 quote 0.00 0.00 0.00 35.75 36.20

June, 2022 Options

Show

July, 2022 Options

Show

October, 2022 Options

Show

December, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.