Dark

CSCO
Cisco Systems, Inc. Common Stock (DE)
stock NASDAQ

Market Open

May 28, 2025 3:15:00 PM EDT

63.54USD-0.322%(-0.21)7,143,297

63.53Bid 63.54Ask 0.01Spread

Pre-market

May 28, 2025 9:27:30 AM EDT

63.77USD+0.031%(+0.02)11,290

After-hours

May 27, 2025 4:20:30 PM EDT

63.50USD-0.377%(-0.24)0

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for May 30, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,676	11,352	1,473	17,048

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85 C	0	0%	0			CSCO250530C00085000
80 C	0	0%	0			CSCO250530C00080000
75 C	0.01	-91.67%	2	3	05-27	CSCO250530C00075000
74 C	0	0%	0			CSCO250530C00074000
73 C	0.02	0%	1	1	05-21	CSCO250530C00073000
72 C	0	0%	0			CSCO250530C00072000
71 C	0.02	+100.00%	2	2	05-20	CSCO250530C00071000
70 C	0.03	+50.00%	1	729	05-20	CSCO250530C00070000
69 C	0.03	+50.00%	14	245	05-19	CSCO250530C00069000
68 C	0.03	0.00%	2	223	05-23	CSCO250530C00068000
67 C	0.01	-66.67%	159	685	05-27	CSCO250530C00067000
66 C	0.01	-50.00%	1,039	1,961	05-27	CSCO250530C00066000
65 C	0.07	0.00%	439	3,242	05-27	CSCO250530C00065000
64 C	0.35	+29.63%	2,388	4,261	05-27	CSCO250530C00064000
63 C	0.95	+23.38%	584	2,267	05-27	CSCO250530C00063000
62 C	2.01	+48.89%	94	1,176	05-27	CSCO250530C00062000
61 C	2.71	+21.52%	39	275	05-27	CSCO250530C00061000
60 C	3.80	+19.50%	140	457	05-27	CSCO250530C00060000
59 C	4.70	+18.99%	10	70	05-27	CSCO250530C00059000
58 C	4.74	-13.82%	4	51	05-23	CSCO250530C00058000
57 C	5.80	-9.52%	20	62	05-23	CSCO250530C00057000
56 C	6.85	-10.57%	16	89	05-23	CSCO250530C00056000
55 C	8.85	+13.46%	10	132	05-27	CSCO250530C00055000
54 C	9.12	-18.93%	10	31	05-23	CSCO250530C00054000
53 C	12.25	+123.95%	10	13	05-15	CSCO250530C00053000
52 C	13.20	+112.22%	10	13	05-15	CSCO250530C00052000
51 C	0	0%	0			CSCO250530C00051000
50 C	15.34	+23.71%	34	32	05-15	CSCO250530C00050000
49 C	0	0%	0			CSCO250530C00049000
48 C	0	0%	0			CSCO250530C00048000
47 C	0	0%	0			CSCO250530C00047000
46 C	0	0%	0			CSCO250530C00046000
45 C	14.07	-2.97%	8	8	05-06	CSCO250530C00045000
44 C	0	0%	0			CSCO250530C00044000
40 C	0	0%	0			CSCO250530C00040000
35 C	0	0%	0			CSCO250530C00035000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85 P	0	0%	0			CSCO250530P00085000
80 P	18.80	0%	1	1	05-14	CSCO250530P00080000
75 P	0	0%	0			CSCO250530P00075000
74 P	0	0%	0			CSCO250530P00074000
73 P	0	0%	0			CSCO250530P00073000
72 P	7.90	0%	1	1	05-19	CSCO250530P00072000
71 P	0	0%	0			CSCO250530P00071000
70 P	6.95	+7.59%	4	2	05-23	CSCO250530P00070000
69 P	5.35	+18.89%	5	5	05-19	CSCO250530P00069000
68 P	0	0%	0			CSCO250530P00068000
67 P	2.32	-60.94%	6	6	05-15	CSCO250530P00067000
66 P	2.10	-16.33%	2	15	05-27	CSCO250530P00066000
65 P	1.19	-37.04%	8	154	05-27	CSCO250530P00065000
64 P	0.60	-45.45%	1,043	1,289	05-27	CSCO250530P00064000
63 P	0.23	-58.93%	167	1,711	05-27	CSCO250530P00063000
62 P	0.08	-69.23%	201	1,759	05-27	CSCO250530P00062000
61 P	0.03	-72.73%	365	498	05-27	CSCO250530P00061000
60 P	0.02	-66.67%	33	949	05-27	CSCO250530P00060000
59 P	0.01	-50.00%	31	339	05-27	CSCO250530P00059000
58 P	0.02	-33.33%	1	371	05-27	CSCO250530P00058000
57 P	0.01	0.00%	1	119	05-27	CSCO250530P00057000
56 P	0.01	-50.00%	8	721	05-23	CSCO250530P00056000
55 P	0.02	+100.00%	40	264	05-27	CSCO250530P00055000
54 P	0.01	0.00%	2	6,132	05-27	CSCO250530P00054000
53 P	0.02	-81.82%	2	131	05-20	CSCO250530P00053000
52 P	0.01	-90.91%	8	76	05-23	CSCO250530P00052000
51 P	0.20	-50.00%	1	8	05-08	CSCO250530P00051000
50 P	0.13	+85.71%	5	136	05-15	CSCO250530P00050000
49 P	0.51	0%	1	1	04-22	CSCO250530P00049000
48 P	0.02	-81.82%	2	3,831	05-16	CSCO250530P00048000
47 P	0	0%	0			CSCO250530P00047000
46 P	0.39	+178.57%	1	1	05-27	CSCO250530P00046000
45 P	0.37	+3,600.00%	1	1	05-27	CSCO250530P00045000
44 P	0	0%	0			CSCO250530P00044000
40 P	0	0%	0			CSCO250530P00040000
35 P	0	0%	0			CSCO250530P00035000