Bulletin
Investor Alert

Cisco Systems Inc.

NAS: CSCO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Nov 26, 2021, 4:52 p.m.

/zigman2/quotes/209509471/composite

$

54.52

Change

-0.15 -0.27%

Volume

Volume 986,565

Quotes are delayed by 20 min

/zigman2/quotes/209509471/composite

Previous close

$ 55.54

$ 54.67

Change

-0.87 -1.57%

Day low

Day high

$54.46

$55.19

Open

52 week low

52 week high

$42.41

$60.27

Open

OPTION CHAIN FOR CISCO SYSTEMS INC.

In-the-money

December, 2021 Options

Hide
CALLS PUTS
Expires December 3, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.35 24.95 30.00 quote 0.00 0.00 0.00 0.00 0.01
quote 0.00 0.00 0.00 19.30 20.20 35.00 quote 0.01 0.00 4.00 0.00 0.01
quote 14.70 3.00 5.00 14.40 15.20 11.00 40.00 quote 0.02 0.00 2.00 0.00 0.16 53.00
quote 10.50 0.00 2.00 9.30 9.90 2.00 45.00 quote 0.03 0.00 1.00 0.00 0.13 1,003
quote 9.50 0.00 2.00 8.50 9.25 2.00 46.00 quote 0.03 0.00 0.00 0.00 0.19 10.00
quote 8.40 0.30 1.00 7.25 8.35 3.00 47.00 quote 0.08 0.00 0.00 0.00 0.21 10.00
quote 5.86 0.00 0.00 6.35 6.90 12.00 48.00 quote 0.03 0.01 5.00 0.00 0.02 44.00
quote 6.05 2.88 3.00 5.40 5.95 3.00 49.00 quote 0.02 -0.01 1.00 0.00 0.17 498.00
quote 5.15 2.10 16.00 4.50 5.20 167.00 50.00 quote 0.03 0.02 4.00 0.01 0.03 566.00
quote 3.85 -0.40 4.00 3.55 3.90 115.00 51.00 quote 0.05 0.00 141.00 0.04 0.07 1,080
quote 2.90 -0.30 17.00 2.39 2.99 1,067 52.00 quote 0.11 0.07 68.00 0.08 0.11 803.00
quote 2.36 -0.86 16.00 2.12 2.61 450.00 52.50 quote 0.16 0.08 26.00 0.12 0.16 326.00
quote 1.96 -0.66 109.00 1.81 2.07 806.00 53.00 quote 0.22 0.12 15.00 0.19 0.24 763.00
quote 1.49 -0.45 115.00 1.45 1.67 472.00 53.50 quote 0.34 0.19 102.00 0.28 0.35 86.00
quote 1.29 -0.21 64.00 1.11 1.25 2,823 54.00 quote 0.44 0.23 380.00 0.45 0.50 936.00
quote 0.92 -0.42 176.00 0.84 0.90 2,868 54.50 quote 0.68 0.40 132.00 0.58 0.69 630.00
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 0.69 -0.30 759.00 0.58 0.66 2,037 55.00 quote 0.85 0.38 205.00 0.82 0.97 1,271
quote 0.45 -0.26 405.00 0.40 0.47 5,622 55.50 quote 1.25 0.58 138.00 1.08 1.34 548.00
quote 0.29 -0.20 825.00 0.26 0.30 2,907 56.00 quote 1.59 0.63 33.00 1.45 1.71 494.00
quote 0.18 -0.15 212.00 0.16 0.20 621.00 56.50 quote 2.43 1.09 3.00 1.75 2.14 527.00
quote 0.12 -0.09 212.00 0.11 0.19 1,920 57.00 quote 2.16 0.23 52.00 2.24 2.60 1,141
quote 0.08 -0.07 119.00 0.06 0.09 1,004 57.50 quote 2.80 0.40 5.00 2.52 3.10 16.00
quote 0.05 -0.04 9.00 0.04 0.06 1,089 58.00 quote 3.05 0.22 3.00 3.05 3.50 607.00
quote 0.05 -0.01 114.00 0.00 0.09 85.00 58.50 quote 3.55 -1.80 60.00 3.40 4.20 74.00
quote 0.03 -0.01 20.00 0.02 0.05 454.00 59.00 quote 2.42 0.00 0.00 3.90 4.40 12.00
quote 0.06 0.01 2.00 0.00 0.04 35.00 59.50 quote 4.35 -2.34 10.00 4.50 5.05 558.00
quote 0.03 0.01 32.00 0.01 0.03 2,352 60.00 quote 7.25 0.00 0.00 5.10 5.75 39.00
quote 0.01 -0.02 1.00 0.00 0.35 29.00 60.50 quote 3.35 0.00 0.00 5.35 6.25 3.00
quote 0.03 0.00 5.00 0.00 0.02 314.00 61.00 quote 8.67 0.00 0.00 6.00 6.45 1.00
quote 0.05 0.02 116.00 0.00 0.06 403.00 62.00 quote 0.00 0.00 0.00 6.85 7.75
quote 0.01 0.00 10.00 0.00 0.17 120.00 62.50 quote 0.00 0.00 0.00 7.30 8.30
quote 0.01 -0.02 1.00 0.00 0.17 125.00 63.00 quote 0.00 0.00 0.00 7.80 8.80
quote 0.01 -0.01 44.00 0.00 0.49 5,089 64.00 quote 0.00 0.00 0.00 9.10 9.75
quote 0.03 0.01 3.00 0.00 0.03 130.00 65.00 quote 0.00 0.00 0.00 9.90 10.75
quote 0.00 0.00 0.00 0.00 0.03 70.00 quote 0.00 0.00 0.00 14.85 15.75
quote 0.01 0.00 0.00 0.00 0.02 45.00 75.00 quote 20.20 0.00 1.00 19.90 20.80
quote 0.01 0.00 0.00 0.00 0.18 62.00 80.00 quote 0.00 0.00 0.00 24.55 26.05
CALLS PUTS
Expires December 10, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.35 25.20 30.00 quote 0.02 0.00 0.00 0.00 0.11 3.00
quote 0.00 0.00 0.00 19.35 20.25 35.00 quote 0.00 0.00 0.00 0.00 0.22
quote 18.50 0.00 0.00 14.40 15.25 2.00 40.00 quote 0.03 0.00 0.00 0.00 0.07 10.00
quote 7.20 0.00 0.00 9.15 10.25 1.00 45.00 quote 0.01 0.00 12.00 0.00 0.01 5,522
quote 0.00 0.00 0.00 8.45 9.05 46.00 quote 0.00 0.00 0.00 0.00 0.42
quote 0.00 0.00 0.00 7.45 8.15 47.00 quote 0.03 0.00 200.00 0.00 0.18 100.00
quote 0.00 0.00 0.00 6.55 7.25 48.00 quote 0.00 0.00 0.00 0.01 0.09
quote 0.00 0.00 0.00 5.55 6.30 49.00 quote 0.05 0.00 1.00 0.02 0.12 81.00
quote 5.36 0.28 64.00 4.55 5.10 205.00 50.00 quote 0.08 0.02 6.00 0.08 0.24 523.00
quote 4.75 0.25 10.00 3.60 4.05 29.00 51.00 quote 0.07 -0.05 30.00 0.13 0.32 459.00
quote 3.00 -0.50 2.00 2.89 3.20 362.00 52.00 quote 0.30 0.17 2.00 0.23 0.29 660.00
quote 3.02 0.20 64.00 2.35 2.74 33.00 52.50 quote 0.35 0.10 18.00 0.30 0.51 86.00
quote 2.43 -0.39 10.00 1.87 2.56 331.00 53.00 quote 0.48 0.22 133.00 0.40 0.62 442.00
quote 1.89 -0.42 125.00 1.69 1.96 293.00 53.50 quote 0.61 0.25 19.00 0.49 0.73 33.00
quote 1.45 -0.39 75.00 1.37 1.61 503.00 54.00 quote 0.72 0.32 34.00 0.69 0.83 272.00
quote 1.23 -0.17 14.00 0.99 1.43 41.00 54.50 quote 1.02 0.37 37.00 0.87 1.11 111.00
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 0.86 -0.51 225.00 0.83 0.99 919.00 55.00 quote 1.19 0.49 99.00 1.10 1.35 728.00
quote 0.72 -0.25 13.00 0.55 0.77 326.00 55.50 quote 1.51 0.59 11.00 1.33 1.61 209.00
quote 0.50 -0.25 247.00 0.41 0.66 2,709 56.00 quote 1.70 0.35 16.00 1.54 1.94 270.00
quote 0.41 -0.16 19.00 0.31 0.43 592.00 56.50 quote 1.58 0.00 1.00 2.01 2.33 1.00
quote 0.30 -0.15 15.00 0.26 0.33 737.00 57.00 quote 2.00 -0.35 41.00 2.39 2.97 166.00
quote 0.20 -0.07 20.00 0.18 0.25 148.00 57.50 quote 0.00 0.00 0.00 2.58 3.25 64.00
quote 0.16 -0.07 15.00 0.03 0.32 938.00 58.00 quote 3.17 0.32 15.00 3.25 3.80 222.00
quote 0.14 -0.05 27.00 0.04 0.28 24.00 58.50 quote 0.00 0.00 0.00 3.45 4.30
quote 0.10 0.00 15.00 0.03 0.20 307.00 59.00 quote 5.81 3.28 5.00 3.95 4.75 23.00
quote 0.06 -0.01 7.00 0.05 0.10 308.00 60.00 quote 6.81 -1.07 2.00 4.75 5.75 107.00
quote 0.08 0.02 1.00 0.00 0.07 228.00 61.00 quote 0.00 0.00 0.00 5.85 6.80
quote 0.03 -0.01 42.00 0.00 0.05 3,595 62.00 quote 0.00 0.00 0.00 6.80 8.00
quote 0.02 -0.01 1.00 0.00 0.17 14.00 63.00 quote 0.00 0.00 0.00 7.85 8.45
quote 0.03 0.00 1.00 0.00 0.03 750.00 64.00 quote 0.00 0.00 0.00 8.90 9.80
quote 0.02 -0.01 2.00 0.00 0.16 397.00 65.00 quote 11.80 0.00 0.00 9.90 10.80 5.00
quote 0.00 0.00 0.00 0.00 0.06 70.00 quote 0.00 0.00 0.00 14.80 15.85
quote 0.00 0.00 0.00 0.00 0.13 75.00 quote 0.00 0.00 0.00 19.80 20.70
CALLS PUTS
Expires December 17, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 21.62 0.00 0.00 23.75 25.05 120.00 30.00 quote 0.03 0.01 1.00 0.00 0.14 11.00
quote 21.85 0.00 0.00 19.50 20.15 133.00 35.00 quote 0.02 0.00 0.00 0.00 0.05 7,851
quote 14.21 1.27 1.00 14.30 15.15 272.00 40.00 quote 0.02 0.01 30.00 0.00 0.05 4,584
quote 9.80 -0.40 11.00 9.55 9.90 520.00 45.00 quote 0.02 -0.01 7.00 0.01 0.03 6,944
quote 0.00 0.00 0.00 8.45 9.10 46.00 quote 0.05 0.01 10.00 0.00 0.05 15.00
quote 0.00 0.00 0.00 6.80 8.80 47.00 quote 0.06 0.03 3.00 0.01 0.10 15.00
quote 0.00 0.00 0.00 6.25 7.20 48.00 quote 0.07 0.02 5,594 0.07 0.09 3,930
quote 0.00 0.00 0.00 5.55 6.25 5.00 49.00 quote 0.13 0.06 10.00 0.11 0.14 9.00
quote 4.90 -0.70 17.00 4.75 5.05 1,650 50.00 quote 0.20 0.10 32.00 0.17 0.20 6,306
quote 4.76 0.26 1.00 3.70 4.25 1.00 51.00 quote 0.27 0.10 4.00 0.26 0.30 633.00
quote 3.35 0.00 1.00 3.00 3.30 88.00 52.00 quote 0.43 0.21 151.00 0.39 0.46 239.00
quote 2.65 -0.73 12.00 2.70 2.85 6,887 52.50 quote 0.54 0.26 283.00 0.53 0.56 19,619
quote 2.75 0.06 3.00 2.31 2.53 2.00 53.00 quote 0.63 0.24 34.00 0.60 0.70 135.00
quote 2.04 -0.30 11.00 1.96 2.13 67.00 53.50 quote 0.86 0.42 900.00 0.75 0.86 139.00
quote 1.67 -0.35 79.00 1.65 1.76 72.00 54.00 quote 0.97 0.43 372.00 0.98 1.02 499.00
quote 1.43 -0.36 174.00 1.30 1.48 194.00 54.50 quote 1.26 0.53 259.00 1.12 1.23 477.00
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 1.10 -0.37 148.00 1.07 1.17 15,419 55.00 quote 1.47 0.55 271.00 1.35 1.47 14,448
quote 0.92 -0.29 50.00 0.84 0.95 1,194 55.50 quote 1.64 0.49 59.00 1.62 1.74 992.00
quote 0.75 -0.20 23.00 0.69 0.75 1,502 56.00 quote 2.11 0.71 49.00 1.92 2.07 342.00
quote 0.57 -0.22 32.00 0.54 0.62 1,567 56.50 quote 2.26 0.56 23.00 2.28 2.41 106.00
quote 0.48 -0.11 35.00 0.41 0.48 1,674 57.00 quote 2.68 0.65 132.00 2.51 2.89 152.00
quote 0.32 -0.13 174.00 0.32 0.35 40,990 57.50 quote 2.79 0.45 5.00 2.83 3.20 8,397
quote 0.27 -0.06 53.00 0.23 0.27 3,249 58.00 quote 2.90 -0.05 1.00 3.30 3.75 4.00
quote 0.21 -0.01 44.00 0.17 0.21 433.00 58.50 quote 0.00 0.00 0.00 3.70 4.20
quote 0.16 -0.04 725.00 0.13 0.16 1,846 59.00 quote 0.00 0.00 0.00 4.15 4.70 10.00
quote 0.10 -0.02 206.00 0.09 0.10 48,093 60.00 quote 5.40 0.91 21.00 5.15 5.50 14,399
quote 0.07 -0.02 6.00 0.05 0.07 78.00 61.00 quote 0.00 0.00 0.00 5.95 6.75
quote 0.06 -0.02 2,009 0.03 0.09 2,006 62.00 quote 0.00 0.00 0.00 7.05 7.55
quote 0.05 -0.01 20.00 0.03 0.07 9,447 62.50 quote 9.51 0.35 1.00 7.55 8.25 2,145
quote 0.05 0.00 1.00 0.02 0.09 64.00 63.00 quote 0.00 0.00 0.00 7.90 8.60
quote 0.03 0.00 71.00 0.01 0.09 5,735 65.00 quote 10.30 0.77 5.00 10.10 10.75 324.00
quote 0.02 0.00 20.00 0.01 0.03 3,535 67.50 quote 14.10 0.00 0.00 12.45 13.20 7.00
quote 0.01 0.00 36.00 0.01 0.02 1,520 70.00 quote 14.18 0.00 0.00 14.85 15.70 5.00
quote 0.01 0.00 0.00 0.00 0.09 4,550 75.00 quote 21.66 0.00 0.00 19.60 21.15 26.00
quote 0.01 0.00 91.00 0.00 0.09 140.00 80.00 quote 27.00 0.00 0.00 24.30 26.45 1.00
CALLS PUTS
Expires December 23, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 22.55 25.45 30.00 quote 0.00 0.00 0.00 0.00 0.11
quote 0.00 0.00 0.00 19.00 20.40 35.00 quote 0.01 0.00 20.00 0.00 0.12 50.00
quote 12.30 0.00 0.00 13.15 15.90 10.00 40.00 quote 0.00 0.00 0.00 0.00 0.36
quote 10.15 -2.30 1.00 9.30 10.45 7.00 45.00 quote 0.06 -0.04 1.00 0.01 0.16 1,010
quote 0.00 0.00 0.00 6.60 9.00 47.00 quote 0.00 0.00 0.00 0.08 0.13
quote 0.00 0.00 0.00 5.75 7.95 48.00 quote 0.15 0.00 1.00 0.11 0.16
quote 0.00 0.00 0.00 5.20 6.40 49.00 quote 0.00 0.00 0.00 0.15 0.35
quote 5.12 -0.43 5.00 4.20 5.45 229.00 50.00 quote 0.28 0.12 3.00 0.22 0.52 187.00
quote 4.45 0.05 1.00 2.65 4.55 65.00 51.00 quote 0.40 0.17 2.00 0.28 0.52 250.00
quote 3.39 -0.21 5.00 3.10 3.65 276.00 52.00 quote 0.57 0.21 2.00 0.49 0.71 136.00
quote 2.61 -0.20 28.00 2.27 2.86 1,385 53.00 quote 0.82 0.37 5.00 0.72 1.06 319.00
quote 2.15 -0.10 8.00 1.63 2.03 352.00 54.00 quote 1.10 0.30 37.00 1.02 1.28 92.00
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 1.31 -0.39 8.00 1.19 1.37 295.00 55.00 quote 1.57 0.60 11.00 1.46 1.75 78.00
quote 0.87 -0.32 5.00 0.56 1.17 245.00 56.00 quote 2.15 0.70 54.00 1.86 2.27 45.00
quote 0.53 -0.24 39.00 0.40 0.61 345.00 57.00 quote 2.49 -1.81 1.00 2.43 3.15 177.00
quote 0.37 -0.05 69.00 0.27 0.39 666.00 58.00 quote 3.46 0.66 2.00 3.35 3.85 20.00
quote 0.23 0.00 2.00 0.11 0.30 378.00 59.00 quote 3.80 0.29 2.00 4.15 4.85 16.00
quote 0.15 -0.03 6.00 0.12 0.17 683.00 60.00 quote 5.53 1.84 9.00 5.10 5.75 5.00
quote 0.10 -0.01 21.00 0.08 0.11 129.00 61.00 quote 0.00 0.00 0.00 5.00 7.65
quote 0.10 0.00 20.00 0.00 0.23 278.00 62.00 quote 0.00 0.00 0.00 6.70 8.30
quote 0.08 0.03 481.00 0.00 0.16 161.00 63.00 quote 0.00 0.00 0.00 7.80 8.90
quote 0.05 -0.04 40.00 0.00 0.16 47.00 64.00 quote 9.38 0.00 9.00 9.05 10.35
quote 0.07 0.01 1.00 0.01 0.20 336.00 65.00 quote 0.00 0.00 0.00 9.75 10.90
quote 0.00 0.00 0.00 0.00 0.44 66.00 quote 0.00 0.00 0.00 10.60 12.40
quote 0.00 0.00 0.00 0.00 0.27 67.00 quote 0.00 0.00 0.00 11.65 13.10
CALLS PUTS
Expires December 31, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 23.70 25.60 30.00 quote 0.00 0.00 0.00 0.00 0.14
quote 0.00 0.00 0.00 18.25 20.65 35.00 quote 0.00 0.00 0.00 0.00 0.45
quote 13.21 0.00 0.00 13.10 16.00 1.00 40.00 quote 0.08 0.00 0.00 0.00 0.46 40.00
quote 9.23 1.43 1.00 9.30 10.65 1.00 45.00 quote 0.09 0.03 1.00 0.00 0.18 38.00
quote 5.80 0.40 1.00 4.90 5.60 41.00 50.00 quote 0.37 0.15 22.00 0.25 0.49 172.00
quote 4.40 -0.26 3.00 4.05 5.50 136.00 51.00 quote 0.48 0.18 20.00 0.37 0.63 66.00
quote 4.10 0.40 2.00 3.05 3.85 75.00 52.00 quote 0.66 0.17 46.00 0.53 0.79 54.00
quote 2.77 -0.43 2.00 2.55 2.90 179.00 53.00 quote 0.98 0.36 31.00 0.51 1.32 197.00
quote 2.34 0.25 7.00 1.87 2.34 103.00 54.00 quote 1.22 0.30 3.00 1.09 1.41 30.00
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 1.53 -0.31 15.00 1.32 1.62 867.00 55.00 quote 1.76 0.47 5.00 1.48 1.86 121.00
quote 1.01 -0.26 20.00 0.84 1.09 377.00 56.00 quote 1.74 -0.37 1.00 2.15 2.47 18.00
quote 0.75 -0.21 42.00 0.59 0.85 255.00 57.00 quote 2.67 0.32 40.00 2.75 3.15 35.00
quote 0.60 -0.03 105.00 0.30 0.57 276.00 58.00 quote 3.41 -1.44 50.00 3.30 3.95 15.00
quote 0.33 -0.04 5.00 0.27 0.44 364.00 59.00 quote 4.10 -2.20 8.00 4.20 4.80 465.00
quote 0.21 -0.02 1.00 0.15 0.35 172.00 60.00 quote 4.04 0.00 0.00 5.00 5.80 10.00
quote 0.16 -0.05 6.00 0.02 0.21 27.00 61.00 quote 0.00 0.00 0.00 5.90 6.90
quote 0.15 0.05 1.00 0.08 0.27 510.00 62.00 quote 0.00 0.00 0.00 6.80 8.70
quote 0.05 -0.36 160.00 0.00 0.51 2.00 63.00 quote 0.00 0.00 0.00 6.40 9.25
quote 0.04 -0.22 6,023 0.04 0.14 4.00 64.00 quote 0.00 0.00 0.00 8.65 11.25
quote 0.04 -0.03 2.00 0.01 0.13 290.00 65.00 quote 0.00 0.00 0.00 9.70 11.30

January, 2022 Options

Hide
CALLS PUTS
Expires January 7, 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 6.05 9.90 47.00 quote 0.20 0.05 1.00 0.13 0.38 1.00
quote 0.00 0.00 0.00 5.10 9.00 48.00 quote 0.00 0.00 0.00 0.09 0.41
quote 0.00 0.00 0.00 5.45 7.85 49.00 quote 0.00 0.00 0.00 0.26 0.55
quote 0.00 0.00 0.00 4.85 6.60 50.00 quote 0.00 0.00 0.00 0.32 0.56
quote 0.00 0.00 0.00 3.80 5.75 2.00 51.00 quote 0.65 0.00 3.00 0.45 0.85
quote 0.00 0.00 0.00 3.20 4.50 52.00 quote 0.91 0.41 12.00 0.69 1.00 11.00
quote 0.00 0.00 0.00 1.70 3.25 53.00 quote 0.00 0.00 0.00 0.95 1.41
quote 0.00 0.00 0.00 1.99 2.32 54.00 quote 0.00 0.00 0.00 1.39 2.00
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 1.60 0.00 5.00 1.38 1.80 55.00 quote 2.11 0.54 5.00 1.79 2.28 1.00
quote 1.15 -0.26 6.00 0.93 1.33 3.00 56.00 quote 0.00 0.00 0.00 2.37 2.95
quote 0.75 -0.28 2.00 0.66 1.00 8.00 57.00 quote 0.00 0.00 0.00 2.74 3.65
quote 0.00 0.00 0.00 0.41 0.72 2.00 58.00 quote 0.00 0.00 0.00 3.15 5.50
quote 0.43 -0.07 1.00 0.26 0.48 1.00 59.00 quote 0.00 0.00 0.00 3.05 6.25
quote 0.36 0.00 1.00 0.16 0.41 60.00 quote 5.30 0.00 1.00 5.15 7.60
quote 0.00 0.00 0.00 0.09 0.31 61.00 quote 0.00 0.00 0.00 4.80 8.80
quote 0.00 0.00 0.00 0.01 0.31 62.00 quote 0.00 0.00 0.00 5.75 9.80
quote 0.23 0.00 1.00 0.00 0.35 63.00 quote 0.00 0.00 0.00 6.80 10.70
quote 0.00 0.00 0.00 0.00 0.52 64.00 quote 0.00 0.00 0.00 7.75 11.70
quote 0.00 0.00 0.00 0.00 0.50 65.00 quote 0.00 0.00 0.00 8.70 12.65
quote 0.05 0.00 325.00 0.02 0.05 66.00 quote 0.00 0.00 0.00 9.70 13.65
quote 0.08 0.00 1.00 0.00 0.10 67.00 quote 0.00 0.00 0.00 10.55 14.70
CALLS PUTS
Expires January 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 38.70 0.00 0.00 36.25 37.85 5.00 17.50 quote 0.01 0.00 0.00 0.00 0.05 746.00
quote 37.00 0.00 0.00 33.85 35.65 59.00 20.00 quote 0.01 0.00 8.00 0.00 0.01 2,626
quote 32.60 -1.80 1.00 31.30 32.85 22.00 22.50 quote 0.02 0.00 0.00 0.00 0.03 5,843
quote 28.45 0.00 0.00 28.60 30.35 30.00 25.00 quote 0.01 -0.02 2.00 0.01 0.02 9,887
quote 25.65 0.00 0.00 26.15 27.90 86.00 27.50 quote 0.03 0.00 0.00 0.00 0.02 7,372
quote 25.01 -0.39 10.00 24.45 24.90 4,247 30.00 quote 0.02 -0.01 1.00 0.01 0.03 15,252
quote 22.50 1.50 5.00 21.80 22.65 69.00 32.50 quote 0.04 0.01 6.00 0.02 0.04 11,043
quote 19.65 -0.60 1.00 19.60 20.00 873.00 35.00 quote 0.05 0.01 7.00 0.04 0.05 33,795
quote 17.45 2.05 15.00 17.00 17.40 943.00 37.50 quote 0.06 0.00 23.00 0.05 0.07 31,531
quote 15.48 0.28 6.00 14.55 14.85 3,829 40.00 quote 0.10 0.03 6.00 0.07 0.11 44,590
quote 12.35 -0.60 2.00 12.20 13.05 9,728 42.50 quote 0.16 0.05 6.00 0.12 0.27 30,872
quote 13.95 0.00 0.00 8.25 13.25 1.00 44.00 quote 0.30 0.00 0.00 0.00 1.44 1,208
quote 9.95 -0.71 4.00 9.65 9.95 23,425 45.00 quote 0.24 0.08 21.00 0.18 0.29 40,805
quote 13.49 0.00 0.00 6.70 11.70 453.00 46.00 quote 0.40 0.00 0.00 0.00 1.54 1,322
quote 7.70 -0.32 4.00 7.30 7.65 20,740 47.50 quote 0.40 0.15 1,307 0.37 0.41 27,948
quote 4.65 -2.10 10.00 3.65 8.65 62.00 49.00 quote 0.47 0.00 0.00 0.30 1.83 552.00
quote 5.31 -0.76 125.00 5.15 5.40 27,935 50.00 quote 0.69 0.21 515.00 0.67 0.75 17,999
quote 3.30 -0.45 130.00 3.15 3.40 12,954 52.50 quote 1.30 0.41 416.00 1.24 1.35 25,683
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 1.85 -0.22 505.00 1.62 1.89 39,458 55.00 quote 2.30 0.56 65.00 2.24 2.45 16,192
quote 0.84 -0.13 590.00 0.81 0.97 41,286 57.50 quote 4.00 0.70 10.00 3.85 4.15 5,029
quote 0.38 -0.03 1,792 0.37 0.39 38,322 60.00 quote 5.98 0.63 9.00 5.75 6.05 2,503
quote 0.18 0.0100 162.00 0.08 0.19 5,868 62.50 quote 8.35 0.50 1.00 8.00 8.55 421.00
quote 0.10 0.00 459.00 0.05 0.11 22,370 65.00 quote 10.50 -1.65 335.00 10.35 10.80 798.00
quote 0.06 -0.01 68.00 0.05 0.10 2,292 67.50 quote 14.65 0.30 1.00 12.90 13.65 67.00
quote 0.05 0.01 244.00 0.03 0.05 35,203 70.00 quote 17.40 0.00 0.00 15.45 15.90 809.00
quote 0.02 0.00 126.00 0.02 0.04 15,437 75.00 quote 18.05 0.00 0.00 20.20 21.05 994.00
quote 0.01 0.00 200.00 0.00 0.03 7,753 80.00 quote 27.00 0.00 0.00 24.90 26.85 164.00

March, 2022 Options

Hide
CALLS PUTS
Expires March 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.50 3.67 2.00 24.35 25.15 2.00 30.00 quote 0.04 -0.03 4.00 0.04 0.13 31.00
quote 18.30 0.84 13.00 19.30 20.40 18.00 35.00 quote 0.19 0.09 2.00 0.12 0.20 518.00
quote 14.90 1.40 4.00 14.40 15.50 77.00 40.00 quote 0.30 0.06 3.00 0.28 0.35 601.00
quote 10.30 -0.50 21.00 9.95 10.35 154.00 45.00 quote 0.67 0.18 6.00 0.62 0.71 1,075
quote 5.95 -0.50 11.00 5.85 6.20 395.00 50.00 quote 1.51 0.36 9.00 1.45 1.55 7,855
quote 4.51 -0.24 3.00 4.15 4.35 5,132 52.50 quote 2.27 0.40 42.00 2.25 2.32 2,545
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 2.83 -0.22 264.00 2.74 2.89 2,260 55.00 quote 3.30 0.39 45.00 3.15 3.40 2,105
quote 1.86 -0.12 34.00 1.58 1.84 1,885 57.50 quote 4.90 0.65 8.00 4.70 4.90 1,319
quote 1.06 -0.11 168.00 1.01 1.12 21,738 60.00 quote 6.07 0.05 1.00 6.45 6.85 348.00
quote 0.61 -0.07 154.00 0.58 0.67 2,411 62.50 quote 8.10 -1.80 1.00 8.40 8.90 140.00
quote 0.39 -0.01 4.00 0.33 0.44 1,100 65.00 quote 10.25 -0.40 20.00 10.60 11.30 97.00
quote 0.16 -0.01 1.00 0.11 0.17 359.00 70.00 quote 15.95 0.00 0.00 15.50 16.05 29.00

April, 2022 Options

Hide
CALLS PUTS
Expires April 14, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 24.70 0.00 0.00 23.50 25.45 46.00 30.00 quote 0.08 -0.02 100.00 0.06 0.17 108.00
quote 20.90 0.00 0.00 18.65 20.35 2.00 35.00 quote 0.20 -0.02 20.00 0.18 0.28 96.00
quote 15.50 0.15 15.00 14.05 15.60 193.00 40.00 quote 0.44 0.10 5.00 0.38 0.57 5,063
quote 10.33 1.74 11.00 10.05 10.45 2,033 45.00 quote 0.77 0.07 75.00 0.83 0.92 1,823
quote 6.25 -0.15 31.00 5.95 6.75 8,202 50.00 quote 1.88 0.33 5.00 1.78 2.03 2,435
quote 4.55 -0.27 7.00 4.30 4.60 7,565 52.50 quote 2.74 0.44 112.00 2.48 2.94 3,919
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 3.00 -0.45 8.00 2.87 3.20 7,190 55.00 quote 3.70 0.30 10.00 3.70 4.00 1,089
quote 2.06 -0.11 14.00 1.79 2.13 16,978 57.50 quote 4.75 -1.70 1.00 5.15 5.50 1,455
quote 1.28 -0.07 5.00 1.16 1.35 6,069 60.00 quote 9.60 0.00 0.00 6.60 7.60 195.00
quote 0.80 -0.05 15.00 0.60 0.82 1,156 62.50 quote 7.55 0.00 0.00 8.80 9.30 95.00
quote 0.50 -0.04 3.00 0.43 0.54 2,633 65.00 quote 11.25 1.85 1.00 11.10 11.50 19.00
quote 0.33 0.00 19.00 0.24 0.37 387.00 67.50 quote 11.45 0.00 0.00 13.25 14.10 4.00
quote 0.18 0.05 2.00 0.15 0.28 453.00 70.00 quote 13.10 0.00 0.00 15.55 16.65 41.00
quote 0.10 0.00 202.00 0.07 0.19 346.00 75.00 quote 19.60 0.00 0.00 20.25 21.60 1.00
quote 0.06 -0.01 152.00 0.05 0.08 805.00 80.00 quote 26.10 0.00 0.00 24.70 27.05 30.00

June, 2022 Options

Hide
CALLS PUTS
Expires June 17, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.40 0.00 0.00 24.10 25.40 12.00 30.00 quote 0.19 0.00 0.00 0.07 0.24 1,697
quote 21.10 0.00 0.00 19.45 20.45 98.00 35.00 quote 0.39 -0.01 5.00 0.34 0.54 1,802
quote 15.60 2.15 2.00 14.35 15.85 364.00 40.00 quote 0.68 0.13 6.00 0.64 0.83 14,597
quote 8.90 -0.40 14.00 10.35 11.00 642.00 45.00 quote 1.34 0.22 144.00 1.27 1.44 22,301
quote 6.90 -0.25 1.00 6.60 6.95 1,730 50.00 quote 2.55 0.41 941.00 2.53 2.62 19,806
quote 5.17 -0.33 4.00 5.00 5.30 1,618 52.50 quote 3.45 0.45 175.00 3.40 3.60 4,468
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 3.79 -0.31 22.00 3.20 3.95 7,874 55.00 quote 4.15 -0.10 10.00 4.55 4.70 10,335
quote 2.70 -0.19 3.00 2.64 2.92 3,801 57.50 quote 5.55 -1.45 1.00 5.80 6.30 5,107
quote 1.91 -0.08 8.00 1.83 2.10 8,202 60.00 quote 7.15 -0.25 11.00 7.50 7.95 2,580
quote 1.29 -0.11 2.00 1.16 1.34 2,175 62.50 quote 8.05 0.00 0.00 9.20 10.05 1,609
quote 1.15 0.25 10.00 0.65 0.92 11,171 65.00 quote 11.05 -2.70 1.00 10.95 12.00 55.00
quote 0.67 0.28 4.00 0.54 0.63 1,190 67.50 quote 14.00 1.90 1.00 13.60 14.20 53.00
quote 0.42 0.01 20.00 0.27 0.45 2,095 70.00 quote 13.55 0.00 0.00 15.75 16.80 27.00
quote 0.21 0.0100 54.00 0.15 0.28 7,786 75.00 quote 22.65 1.30 2.00 20.40 22.05 112.00
quote 0.13 -0.05 101.00 0.10 0.19 1,018 80.00 quote 27.75 -0.50 23.00 25.00 26.85 67.00

July, 2022 Options

Hide
CALLS PUTS
Expires July 15, 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 25.50 30.00 quote 0.00 0.00 0.00 0.10 0.39
quote 0.00 0.00 0.00 19.00 20.55 35.00 quote 0.44 0.00 1.00 0.43 0.49 1.00
quote 0.00 0.00 0.00 16.90 18.20 37.50 quote 0.51 -0.13 3.00 0.51 0.65 8.00
quote 0.00 0.00 0.00 14.90 15.90 40.00 quote 0.75 0.05 14.00 0.79 0.88 121.00
quote 13.50 1.91 3.00 12.70 13.35 7.00 42.50 quote 1.24 -0.08 6.00 0.96 1.18 9.00
quote 10.80 -0.05 6.00 10.50 11.20 54.00 45.00 quote 1.40 0.04 1.00 1.48 1.77 74.00
quote 0.00 0.00 0.00 8.50 8.95 47.50 quote 2.29 0.10 2.00 2.02 2.32 9.00
quote 6.95 -0.03 1.00 5.65 7.70 31.00 50.00 quote 2.86 0.27 11.00 2.70 2.98 52.00
quote 5.55 0.05 2.00 5.20 5.55 423.00 52.50 quote 3.42 -0.15 26.00 3.60 3.90 44.00
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 4.05 -0.25 20.00 3.75 4.10 89.00 55.00 quote 4.60 -0.35 11.00 4.85 5.40 36.00
quote 3.14 -0.0100 7.00 2.73 3.10 29.00 57.50 quote 5.90 -0.27 12.00 5.95 6.75 12.00
quote 2.17 0.06 11.00 1.94 2.12 41.00 60.00 quote 0.00 0.00 0.00 7.35 8.40
quote 1.45 -0.07 1.00 1.32 1.51 127.00 62.50 quote 11.20 0.00 78.00 9.60 10.90 43.00
quote 1.05 -0.05 3.00 0.93 1.06 44.00 65.00 quote 0.00 0.00 0.00 11.65 12.55
quote 0.53 0.02 10.00 0.35 0.67 37.00 70.00 quote 0.00 0.00 0.00 16.20 16.85
quote 0.00 0.00 0.00 0.25 0.41 75.00 quote 0.00 0.00 0.00 20.75 22.00
quote 0.18 0.00 65.00 0.08 0.32 60.00 80.00 quote 0.00 0.00 0.00 24.60 28.00
quote 0.21 0.08 8.00 0.04 0.35 5.00 85.00 quote 30.50 0.00 15.00 30.05 33.25 15.00

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 35.05 3.32 1.00 32.80 36.90 13.00 20.00 quote 0.20 0.00 0.00 0.17 0.24 780.00
quote 32.30 0.00 0.00 31.10 32.50 65.00 23.00 quote 0.30 0.00 0.00 0.20 0.37 1,081
quote 30.75 0.00 0.00 27.80 31.65 57.00 25.00 quote 0.39 0.08 2.00 0.26 0.43 1,603
quote 29.70 0.00 0.00 25.65 28.25 180.00 28.00 quote 0.43 -0.02 1.00 0.37 0.58 772.00
quote 25.55 2.65 4.00 23.65 25.25 428.00 30.00 quote 0.57 0.0100 10.00 0.55 0.60 9,766
quote 24.35 0.00 0.00 21.25 22.60 365.00 33.00 quote 0.72 -0.18 15.00 0.78 0.88 4,776
quote 18.20 1.20 2.00 19.75 20.60 2,302 35.00 quote 1.02 0.10 22.00 0.98 1.02 4,134
quote 18.10 1.57 6.00 16.00 18.90 3,170 37.00 quote 1.11 -0.05 11.00 1.19 1.31 4,194
quote 15.85 0.44 11.00 15.30 16.00 6,933 40.00 quote 1.72 0.18 6.00 1.63 1.86 13,832
quote 14.25 0.07 10.00 13.65 14.10 2,265 42.00 quote 2.45 0.52 13.00 1.98 2.20 2,960
quote 12.20 0.35 4.00 11.15 11.70 2,297 45.00 quote 2.87 0.37 3.00 2.72 2.97 11,008
quote 10.72 0.27 8.00 9.90 10.35 3,283 47.00 quote 3.42 0.37 25.00 3.30 3.75 8,405
quote 8.25 -0.33 31.00 7.85 8.35 10,018 50.00 quote 4.45 0.30 17.00 4.40 4.65 7,162
quote 6.65 -0.47 16.00 6.50 7.00 2,328 52.50 quote 5.25 0.07 24.00 5.45 5.90 6,283
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 5.30 -0.45 43.00 5.20 5.75 6,842 55.00 quote 6.90 0.50 10.00 6.65 7.20 4,349
quote 4.40 -0.25 5.00 4.20 4.70 2,929 57.50 quote 9.10 0.35 1.00 8.15 8.55 1,273
quote 3.30 -0.33 9.00 3.30 4.05 7,289 60.00 quote 9.52 -0.03 100.00 9.60 10.10 4,828
quote 2.70 -0.23 6.00 2.58 2.88 7,836 62.50 quote 11.20 -0.20 1.00 11.45 12.15 163.00
quote 2.00 -0.30 204.00 2.01 2.45 15,036 65.00 quote 15.65 0.00 0.00 13.35 14.00 422.00
quote 1.72 -0.03 209.00 1.44 1.90 2,769 67.50 quote 13.90 0.00 0.00 15.30 16.15 12.00
quote 1.30 -0.14 14.00 1.09 1.60 3,258 70.00 quote 19.40 0.00 0.00 17.45 19.05 26.00
quote 0.82 0.23 450.00 0.76 0.91 1,301 75.00 quote 21.60 0.00 0.00 21.90 23.30 94.00
quote 0.56 0.01 6.00 0.48 0.85 2,851 80.00 quote 27.00 2.30 12.00 26.00 27.35 109.00
quote 0.35 -0.02 5.00 0.33 0.39 2,298 85.00 quote 31.15 -0.15 2.00 30.75 33.00 249.00

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.60 1.60 14.00 22.50 27.50 64.00 30.00 quote 1.30 -0.05 4.00 1.10 1.50 76.00
quote 20.25 -0.90 6.00 18.00 22.50 39.00 35.00 quote 2.05 -0.15 7.00 1.80 2.91 241.00
quote 16.50 0.00 1.00 14.75 16.95 317.00 40.00 quote 3.15 0.25 5.00 2.69 3.65 2,639
quote 12.95 1.75 37.00 12.20 13.45 659.00 45.00 quote 5.00 -0.25 7.00 4.50 5.35 62.00
quote 10.74 0.44 13.00 9.15 10.30 1,145 50.00 quote 6.60 -0.49 6.00 5.80 7.40 114.00
quote 8.50 0.87 7.00 7.90 9.20 348.00 52.50 quote 9.38 1.18 1.00 6.75 8.65 54.00
54.67 Current price as of 11/26/2021 01:00:00 PM
quote 7.55 -0.55 2.00 6.30 8.05 563.00 55.00 quote 10.04 0.75 1.00 9.05 9.70 25.00
quote 6.40 -0.30 14.00 6.15 7.60 240.00 57.50 quote 9.60 0.00 0.00 8.50 12.70 805.00
quote 6.05 0.30 25.00 5.15 5.95 1,525 60.00 quote 12.00 -0.20 42.00 11.70 14.55 256.00
quote 4.35 0.20 1.00 3.45 5.10 41.00 62.50 quote 13.15 0.00 0.00 13.15 15.30 3.00
quote 4.50 1.30 1.00 2.80 5.00 112.00 65.00 quote 15.19 0.00 0.00 15.00 17.15 6.00
quote 3.29 0.56 6.00 2.45 4.55 51.00 67.50 quote 0.00 0.00 0.00 15.50 18.65
quote 3.55 0.29 1.00 2.45 3.65 1,139 70.00 quote 19.79 0.00 0.00 18.55 22.00 8.00
quote 2.00 0.25 3.00 1.63 3.00 62.00 75.00 quote 20.77 0.00 0.00 22.60 26.50 1.00
quote 1.80 0.01 1.00 1.51 2.43 152.00 80.00 quote 0.00 0.00 0.00 27.30 30.50
quote 1.20 0.30 6.00 0.79 1.84 523.00 85.00 quote 33.50 1.06 32.00 30.65 35.00 224.00
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.20%
  • /zigman2/quotes/201948298/composite BABA-5.69%
  • /zigman2/quotes/202092269/composite ENSC+36.10%
  • /zigman2/quotes/200164174/composite SNOA+74.50%
  • /zigman2/quotes/207683784/composite TIGR-10.38%
X
Powered by StockTwits
Link to MarketWatch's Slice.