F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:30PM 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% |
| FFIV240517C00130000 | 2024-05-07 1:18PM EDT | 130.00 | 40.00 | 39.50 | 44.30 | 0.00 | - | - | 0 | 98.05% |
| FFIV240517C00135000 | 2024-03-04 10:30AM EDT | 135.00 | 56.70 | 55.50 | 59.80 | 0.00 | - | 1 | 1 | 410.25% |
| FFIV240517C00145000 | 2024-04-30 9:47AM EDT | 145.00 | 20.00 | 24.50 | 29.00 | 0.00 | - | - | 1 | 54.10% |
| FFIV240517C00150000 | 2024-04-29 3:30PM EDT | 150.00 | 31.87 | 19.50 | 24.00 | 0.00 | - | - | 1 | 99.95% |
| FFIV240517C00155000 | 2024-05-06 3:53PM EDT | 155.00 | 13.80 | 15.00 | 18.50 | 0.00 | - | 2 | 53 | 76.22% |
| FFIV240517C00160000 | 2024-05-02 10:39AM EDT | 160.00 | 5.50 | 10.00 | 14.00 | 0.00 | - | 2 | 58 | 67.29% |
| FFIV240517C00165000 | 2024-05-09 9:33AM EDT | 165.00 | 8.80 | 5.10 | 9.00 | 0.00 | - | 1 | 38 | 50.00% |
| FFIV240517C00170000 | 2024-05-09 1:24PM EDT | 170.00 | 2.42 | 2.55 | 3.20 | 0.00 | - | 7 | 112 | 22.47% |
| FFIV240517C00175000 | 2024-05-09 10:29AM EDT | 175.00 | 0.80 | 0.40 | 0.60 | 0.00 | - | 5 | 75 | 17.53% |
| FFIV240517C00180000 | 2024-05-10 12:26PM EDT | 180.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 237 | 312 | 20.95% |
| FFIV240517C00185000 | 2024-05-09 9:31AM EDT | 185.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 10 | 185 | 33.35% |
| FFIV240517C00190000 | 2024-05-10 12:20PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 227 | 32.03% |
| FFIV240517C00195000 | 2024-05-09 1:37PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 345 | 38.87% |
| FFIV240517C00200000 | 2024-05-03 10:08AM EDT | 200.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 10 | 430 | 50.20% |
| FFIV240517C00210000 | 2024-05-01 1:25PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 337 | 53.13% |
| FFIV240517C00220000 | 2024-05-01 3:04PM EDT | 220.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 212 | 64.06% |
| FFIV240517C00230000 | 2024-04-29 10:12AM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 9 | 159.16% |
| FFIV240517C00240000 | 2024-04-29 3:59PM EDT | 240.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 6 | 6 | 174.71% |
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 | 400.10% |
| FFIV240517P00080000 | 2023-11-03 11:30AM EDT | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 373.05% |
| FFIV240517P00085000 | 2023-11-14 10:47AM EDT | 85.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 347.61% |
| 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 | 279.44% |
| FFIV240517P00120000 | 2023-10-26 11:03AM EDT | 120.00 | 2.40 | 0.50 | 1.15 | 0.00 | - | 1 | 0 | 154.59% |
| FFIV240517P00125000 | 2024-05-01 11:59AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 166 | 88.67% |
| FFIV240517P00130000 | 2024-04-29 1:49PM EDT | 130.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 78.91% |
| FFIV240517P00135000 | 2024-04-29 3:31PM EDT | 135.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 38 | 49 | 80.66% |
| FFIV240517P00140000 | 2024-01-10 10:59AM EDT | 140.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 17 | 114.80% |
| FFIV240517P00145000 | 2024-04-30 9:47AM EDT | 145.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 12 | 41 | 68.75% |
| FFIV240517P00150000 | 2024-05-10 11:59AM EDT | 150.00 | 0.05 | 0.05 | 0.30 | -0.05 | -50.00% | 1 | 138 | 50.78% |
| FFIV240517P00155000 | 2024-05-06 11:28AM EDT | 155.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 68 | 41.50% |
| FFIV240517P00160000 | 2024-05-09 11:44AM EDT | 160.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 1 | 48 | 37.55% |
| FFIV240517P00165000 | 2024-05-08 1:16PM EDT | 165.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 20 | 159 | 29.83% |
| FFIV240517P00170000 | 2024-05-10 1:03PM EDT | 170.00 | 0.80 | 0.75 | 0.95 | -0.40 | -33.33% | 3 | 102 | 16.38% |
| FFIV240517P00175000 | 2024-05-10 1:01PM EDT | 175.00 | 3.35 | 2.85 | 4.60 | -3.55 | -51.45% | 1 | 101 | 25.44% |
| FFIV240517P00180000 | 2024-05-07 10:58AM EDT | 180.00 | 10.50 | 6.90 | 10.50 | 0.00 | - | 10 | 204 | 51.37% |
| FFIV240517P00185000 | 2024-05-03 3:43PM EDT | 185.00 | 19.00 | 11.60 | 15.50 | 0.00 | - | 1 | 3 | 65.33% |
| FFIV240517P00190000 | 2024-05-03 3:53PM EDT | 190.00 | 23.95 | 16.00 | 20.50 | 0.00 | - | 2 | 6 | 77.93% |
| FFIV240517P00195000 | 2024-05-03 3:53PM EDT | 195.00 | 28.97 | 21.20 | 25.50 | 0.00 | - | 2 | 0 | 89.53% |
| FFIV240517P00200000 | 2024-05-02 10:34AM EDT | 200.00 | 35.70 | 25.80 | 30.50 | 0.00 | - | 1 | 0 | 100.37% |
| FFIV240517P00210000 | 2024-04-30 3:03PM EDT | 210.00 | 39.00 | 35.80 | 40.50 | 0.00 | - | 18 | 0 | 120.26% |
© 2024 Yahoo. All rights reserved.