Bulletin
Investor Alert

New York Markets After Hours

Cisco Systems Inc.

NAS: CSCO

GO
/marketstate/country/us

After Hours

 --Real time quotes

May 11, 2021, 4:20 p.m.

/zigman2/quotes/209509471/composite

$

52.83

Change

0.00 0.00%

Volume

Volume 1.81m

Real time quotes

/zigman2/quotes/209509471/composite

Today's close

$ 53.16

$ 52.83

Change

-0.33 -0.62%

Day low

Day high

$52.11

$53.11

Open

52 week low

52 week high

$35.28

$54.14

Open

OPTION CHAIN FOR CISCO SYSTEMS INC.

In-the-money

May, 2021 Options

Hide
CALLS PUTS
Expires May 14, 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 10.25 13.40 41.00 quote 0.00 0.00 0.00 0.00 0.09
quote 0.00 0.00 0.00 8.95 12.75 42.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 8.15 11.45 43.00 quote 0.00 0.00 0.00 0.00 1.52
quote 0.00 0.00 0.00 7.20 10.25 44.00 quote 0.00 0.00 0.00 0.00 1.44
quote 0.00 0.00 0.00 6.15 9.05 45.00 quote 0.17 0.00 0.00 0.00 0.04 20.00
quote 4.75 0.00 0.00 5.60 8.05 1.00 46.00 quote 0.04 0.00 0.00 0.00 0.04 10.00
quote 6.30 -0.20 1.00 4.60 7.05 2.00 47.00 quote 0.02 -0.05 23.00 0.02 0.04 187.00
quote 4.85 0.20 2.00 3.45 6.35 49.00 48.00 quote 0.02 0.01 4.00 0.02 0.03 782.00
quote 4.40 1.00 35.00 3.80 4.00 65.00 49.00 quote 0.04 0.01 241.00 0.02 0.04 4,537
quote 2.68 -1.22 29.00 2.83 2.94 387.00 50.00 quote 0.04 0.00 105.00 0.03 0.05 2,030
quote 1.80 -0.46 104.00 1.86 1.93 1,863 51.00 quote 0.08 0.01 1,243 0.07 0.10 3,310
quote 1.29 -0.71 115.00 1.38 1.60 4,057 51.50 quote 0.12 0.04 143.00 0.11 0.13 1,199
quote 1.06 -0.41 72.00 1.01 1.09 4,774 52.00 quote 0.21 0.06 1,205 0.19 0.22 1,265
quote 0.70 -0.25 384.00 0.65 0.70 6,283 52.50 quote 0.34 0.11 640.00 0.33 0.36 590.00
52.83 Current price as of 5/11/2021 04:00:00 PM
quote 0.39 -0.24 781.00 0.38 0.43 8,249 53.00 quote 0.56 0.20 785.00 0.54 0.58 2,187
quote 0.22 -0.14 292.00 0.20 0.23 1,141 53.50 quote 1.04 0.40 101.00 0.86 0.90 1,066
quote 0.11 -0.09 3,331 0.10 0.12 2,300 54.00 quote 1.45 0.48 37.00 1.18 1.32 490.00
quote 0.05 -0.09 372.00 0.04 0.07 2,371 54.50 quote 1.60 0.38 1.00 1.62 1.76 96.00
quote 0.02 -0.03 1,319 0.03 0.04 5,384 55.00 quote 1.75 0.11 20.00 1.99 2.25 39.00
quote 0.02 -0.01 24.00 0.01 0.02 1,699 56.00 quote 5.00 0.00 0.00 3.10 3.25 1.00
quote 0.01 0.00 2.00 0.00 0.01 3,742 57.00 quote 0.00 0.00 0.00 2.76 5.70
quote 0.02 0.00 1.00 0.00 0.01 29.00 58.00 quote 0.00 0.00 0.00 3.65 6.65
quote 0.04 0.00 1.00 0.00 0.03 1.00 59.00 quote 7.60 0.00 0.00 4.60 7.70 3.00
quote 0.01 -0.01 2.00 0.00 0.02 2.00 60.00 quote 7.00 0.00 0.00 5.50 8.45
quote 0.04 0.00 0.00 0.00 0.01 1.00 61.00 quote 10.00 0.00 0.00 5.90 9.85
CALLS PUTS
Expires May 21, 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 25.65 29.45 25.00 quote 0.03 0.00 0.00 0.00 0.08 3,656
quote 22.15 0.00 0.00 20.60 24.25 5.00 30.00 quote 0.04 0.00 0.00 0.00 0.01 6,152
quote 0.00 0.00 0.00 19.60 23.80 31.00 quote 0.01 0.00 0.00 0.00 0.03 28.00
quote 0.00 0.00 0.00 18.70 22.35 32.00 quote 0.04 0.00 0.00 0.00 0.03 2,501
quote 0.00 0.00 0.00 17.55 21.20 33.00 quote 0.04 0.00 0.00 0.00 0.03 99.00
quote 0.00 0.00 0.00 16.60 20.85 34.00 quote 0.04 0.00 0.00 0.00 0.01 19.00
quote 16.75 0.00 0.00 15.55 19.80 2.00 35.00 quote 0.01 0.00 0.00 0.00 0.08 376.00
quote 9.00 0.00 0.00 14.65 18.80 36.00 quote 0.01 0.00 0.00 0.00 0.08 48.00
quote 15.40 0.00 0.00 13.65 17.95 10.00 37.00 quote 0.01 -0.02 12.00 0.00 0.08 61.00
quote 13.80 0.00 0.00 12.65 16.50 88.00 38.00 quote 0.04 0.00 0.00 0.00 0.18 183.00
quote 12.85 0.00 0.00 11.70 15.35 102.00 39.00 quote 0.03 0.00 0.00 0.00 0.08 343.00
quote 10.59 0.00 0.00 11.70 14.75 89.00 40.00 quote 0.03 0.02 20.00 0.01 0.05 959.00
quote 10.71 0.00 0.00 11.65 13.50 2.00 41.00 quote 0.04 0.00 0.00 0.01 0.07 255.00
quote 8.95 0.00 0.00 10.40 10.95 5.00 42.00 quote 0.03 -0.02 1.00 0.03 0.04 967.00
quote 10.35 2.45 3.00 9.60 11.40 6.00 43.00 quote 0.02 -0.01 213.00 0.04 0.05 1,816
quote 8.05 0.00 0.00 8.65 10.25 31.00 44.00 quote 0.06 0.02 103.00 0.05 0.06 2,375
quote 7.80 -0.75 13.00 7.80 8.15 2,113 45.00 quote 0.08 0.04 58.00 0.07 0.08 10,864
quote 6.85 -1.12 9.00 6.80 7.05 779.00 46.00 quote 0.10 0.03 13.00 0.09 0.11 3,333
quote 5.79 -1.20 2.00 5.55 6.05 1,101 47.00 quote 0.15 0.05 131.00 0.13 0.15 8,372
quote 4.45 -0.90 31.00 4.95 5.15 1,531 48.00 quote 0.22 0.04 39.00 0.20 0.22 3,911
quote 4.22 -0.41 13.00 4.05 4.35 12,968 49.00 quote 0.32 0.08 321.00 0.30 0.32 13,584
quote 3.35 -0.20 492.00 3.25 3.40 17,241 50.00 quote 0.50 0.12 428.00 0.45 0.48 10,142
quote 2.45 -0.43 46.00 2.51 2.60 856.00 51.00 quote 0.71 0.15 419.00 0.69 0.71 1,186
quote 1.77 -0.70 55.00 2.17 2.24 1,328 51.50 quote 0.95 0.31 83.00 0.84 0.87 1,998
quote 1.68 -0.51 278.00 1.84 1.92 2,260 52.00 quote 1.03 0.12 195.00 1.00 1.05 1,421
quote 1.57 -0.20 1,197 1.55 1.61 15,590 52.50 quote 1.29 0.19 291.00 1.21 1.26 4,363
52.83 Current price as of 5/11/2021 04:00:00 PM
quote 1.23 -0.26 286.00 1.24 1.34 4,596 53.00 quote 1.53 0.22 58.00 1.43 1.51 1,185
quote 1.10 -0.17 318.00 1.03 1.12 7,763 53.50 quote 1.75 0.22 49.00 1.69 1.77 452.00
quote 0.89 -0.18 276.00 0.87 0.91 11,165 54.00 quote 2.51 0.65 5.00 2.00 2.07 459.00
quote 0.72 -0.15 648.00 0.71 0.74 1,177 54.50 quote 2.59 0.55 13.00 2.35 2.40 45.00
quote 0.58 -0.11 11,684 0.55 0.59 27,113 55.00 quote 3.20 0.75 116.00 2.71 2.77 10,792
quote 0.36 -0.10 253.00 0.34 0.36 4,340 56.00 quote 2.97 -1.78 4.00 3.30 3.70 19.00
quote 0.20 -0.11 53.00 0.20 0.22 442.00 57.00 quote 0.00 0.00 0.00 3.90 4.50
quote 0.15 -0.07 377.00 0.15 0.17 3,914 57.50 quote 4.42 -2.05 15.00 4.55 4.85 33.00
quote 0.10 -0.10 38.00 0.11 0.13 294.00 58.00 quote 4.45 -0.42 5.00 4.85 5.35 6.00
quote 0.05 -0.06 11.00 0.06 0.08 225.00 59.00 quote 0.00 0.00 0.00 4.50 7.60
quote 0.03 -0.04 7.00 0.03 0.04 12,713 60.00 quote 6.42 -0.23 160.00 5.80 7.30 9,351
quote 61.00 quote
quote 62.00 quote
quote 0.02 0.00 2.00 0.00 0.03 347.00 65.00 quote 12.38 0.00 0.00 10.05 14.00 10.00
quote 0.01 0.00 0.00 0.00 0.02 56.00 70.00 quote 20.34 0.00 0.00 15.00 19.45 1.00
CALLS PUTS
Expires May 28, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 11.70 0.00 0.00 10.65 14.75 40.00 quote 0.07 0.00 0.00 0.00 1.73 1.00
quote 0.00 0.00 0.00 7.45 10.20 44.00 quote 0.13 0.00 0.00 0.01 0.14 5.00
quote 6.65 0.00 0.00 6.30 9.45 1.00 45.00 quote 0.08 0.01 2.00 0.09 0.13 69.00
quote 5.90 0.00 0.00 5.30 7.25 2.00 46.00 quote 0.07 -0.03 1.00 0.14 0.17 85.00
quote 5.15 0.00 0.00 4.50 7.40 1.00 47.00 quote 0.47 0.34 40.00 0.19 0.22 470.00
quote 5.75 0.05 1.00 4.90 6.20 7.00 48.00 quote 0.30 0.10 20.00 0.27 0.30 448.00
quote 4.05 -0.70 5.00 3.95 5.55 8.00 49.00 quote 0.43 0.20 21.00 0.38 0.42 651.00
quote 4.00 0.15 5.00 3.25 3.50 47.00 50.00 quote 0.61 0.15 120.00 0.54 0.59 389.00
quote 2.78 -0.32 1.00 2.48 2.85 264.00 51.00 quote 0.89 0.22 88.00 0.76 0.84 228.00
quote 2.00 -0.70 178.00 1.84 2.09 475.00 52.00 quote 1.24 0.24 171.00 1.07 1.17 269.00
52.83 Current price as of 5/11/2021 04:00:00 PM
quote 1.39 -0.26 163.00 1.29 1.49 579.00 53.00 quote 1.60 0.23 15.00 1.41 1.64 177.00
quote 0.97 -0.22 59.00 0.95 1.04 1,331 54.00 quote 2.44 0.63 4.00 1.85 2.27 119.00
quote 0.65 -0.14 140.00 0.63 0.68 5,300 55.00 quote 3.10 0.82 2.00 2.66 2.93 9.00
quote 0.56 -0.0100 18.00 0.40 0.45 163.00 56.00 quote 0.00 0.00 0.00 2.23 3.70
quote 0.20 -0.15 1.00 0.23 0.35 233.00 57.00 quote 0.00 0.00 0.00 4.15 4.50
quote 0.15 -0.07 3.00 0.15 0.19 123.00 58.00 quote 0.00 0.00 0.00 5.15 5.55
quote 0.10 -0.05 14.00 0.09 0.12 58.00 59.00 quote 6.70 0.00 0.00 4.65 7.40 1.00
quote 0.05 -0.03 16.00 0.04 0.10 5,017 60.00 quote 0.00 0.00 0.00 5.20 8.50

June, 2021 Options

Show

July, 2021 Options

Show

August, 2021 Options

Show

September, 2021 Options

Show

October, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.