F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517C00105000 | 2023-08-18 3:20PM EDT | 105.00 | 56.60 | 57.40 | 60.30 | 0.00 | - | 5 | 5 | 0.00% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 365.72% |
| FFIV240517C00145000 | 2024-04-30 9:47AM EDT | 145.00 | 20.00 | 20.80 | 25.50 | 0.00 | - | - | 1 | 54.30% |
| FFIV240517C00150000 | 2024-04-29 3:30PM EDT | 150.00 | 31.87 | 16.10 | 20.40 | 0.00 | - | - | 1 | 77.69% |
| FFIV240517C00155000 | 2024-05-02 2:56PM EDT | 155.00 | 9.10 | 11.00 | 15.50 | 0.00 | - | 5 | 53 | 64.55% |
| FFIV240517C00160000 | 2024-05-02 10:39AM EDT | 160.00 | 5.50 | 6.50 | 10.50 | 0.00 | - | 2 | 58 | 49.66% |
| FFIV240517C00165000 | 2024-05-03 3:26PM EDT | 165.00 | 3.48 | 3.80 | 5.10 | 0.00 | - | 2 | 38 | 29.97% |
| FFIV240517C00170000 | 2024-05-03 2:37PM EDT | 170.00 | 1.15 | 1.25 | 1.60 | 0.00 | - | 3 | 119 | 21.28% |
| FFIV240517C00175000 | 2024-05-03 1:30PM EDT | 175.00 | 0.40 | 0.35 | 0.80 | 0.00 | - | 2 | 71 | 26.00% |
| FFIV240517C00180000 | 2024-05-02 3:59PM EDT | 180.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 15 | 313 | 23.58% |
| FFIV240517C00185000 | 2024-05-03 1:09PM EDT | 185.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 185 | 33.84% |
| FFIV240517C00190000 | 2024-05-02 10:08AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 12.50% |
| FFIV240517C00195000 | 2024-05-03 10:08AM EDT | 195.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 25 | 321 | 47.51% |
| FFIV240517C00200000 | 2024-05-03 10:08AM EDT | 200.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 430 | 49.32% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 337 | 51.95% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 56.64% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 137.92% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 150.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240517P00075000 | 2023-11-02 11:45AM EDT | 75.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 320.51% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 298.29% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 277.44% |
| FFIV240517P00090000 | 2023-08-14 9:30AM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| FFIV240517P00100000 | 2023-11-24 1:16PM EDT | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 221.48% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 119.97% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 67.97% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 65.43% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 38 | 49 | 66.02% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 86.26% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 12 | 41 | 58.55% |
| FFIV240517P00150000 | 2024-05-03 3:20PM EDT | 150.00 | 0.05 | 0.00 | 3.30 | 0.00 | - | 3 | 138 | 63.97% |
| FFIV240517P00155000 | 2024-05-03 1:03PM EDT | 155.00 | 0.16 | 0.05 | 2.95 | 0.00 | - | 11 | 69 | 65.89% |
| FFIV240517P00160000 | 2024-05-06 10:06AM EDT | 160.00 | 0.25 | 0.20 | 1.00 | -0.90 | -78.26% | 1 | 61 | 30.49% |
| FFIV240517P00165000 | 2024-05-03 11:04AM EDT | 165.00 | 2.05 | 0.95 | 1.25 | 0.00 | - | 1 | 170 | 19.53% |
| FFIV240517P00170000 | 2024-05-03 11:04AM EDT | 170.00 | 3.20 | 3.00 | 3.50 | -1.75 | -35.35% | 4 | 87 | 17.53% |
| FFIV240517P00175000 | 2024-05-01 10:01AM EDT | 175.00 | 8.51 | 5.30 | 9.50 | 0.00 | - | 1 | 105 | 40.43% |
| FFIV240517P00180000 | 2024-05-02 12:32PM EDT | 180.00 | 15.99 | 10.40 | 15.00 | 0.00 | - | 4 | 205 | 57.52% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 15.10 | 19.40 | 0.00 | - | 1 | 3 | 61.94% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 20.10 | 24.90 | 0.00 | - | 2 | 6 | 77.64% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 25.00 | 28.60 | 0.00 | - | 2 | 0 | 69.41% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 30.00 | 34.40 | 0.00 | - | 1 | 0 | 89.31% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 40.00 | 44.50 | 0.00 | - | 18 | 0 | 106.52% |
© 2024 Yahoo. All rights reserved.