F5 Networks, Inc. (FFIV)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719C00165000 | 2024-04-30 12:51PM EDT | 165.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FFIV240719C00170000 | 2024-04-30 11:41AM EDT | 170.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FFIV240719C00175000 | 2024-04-30 11:41AM EDT | 175.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FFIV240719C00180000 | 2024-04-30 3:52PM EDT | 180.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| FFIV240719C00185000 | 2024-04-30 3:52PM EDT | 185.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FFIV240719C00190000 | 2024-04-29 11:24AM EDT | 190.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| FFIV240719C00195000 | 2024-04-29 10:43AM EDT | 195.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| FFIV240719C00200000 | 2024-04-29 3:47PM EDT | 200.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| FFIV240719C00210000 | 2024-04-29 3:38PM EDT | 210.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1,012 | 0 | 12.50% |
| FFIV240719C00220000 | 2024-04-29 3:38PM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| FFIV240719C00230000 | 2024-04-29 3:44PM EDT | 230.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 962 | 0 | 12.50% |
| FFIV240719C00240000 | 2024-04-30 3:59PM EDT | 240.00 | 0.40 | 0.10 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIV240719P00105000 | 2023-11-22 11:46AM EDT | 105.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 77.62% |
| FFIV240719P00130000 | 2024-01-22 4:33PM EDT | 130.00 | 0.62 | 0.10 | 4.80 | 0.00 | - | - | 1 | 61.80% |
| FFIV240719P00140000 | 2024-01-05 11:55AM EDT | 140.00 | 2.40 | 0.30 | 4.80 | 0.00 | - | 1 | 1 | 49.16% |
| FFIV240719P00145000 | 2024-04-30 10:33AM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FFIV240719P00150000 | 2023-12-29 12:13PM EDT | 150.00 | 2.95 | 0.65 | 5.00 | 0.00 | - | 2 | 5 | 37.45% |
| FFIV240719P00155000 | 2024-04-30 10:37AM EDT | 155.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FFIV240719P00160000 | 2024-04-30 3:01PM EDT | 160.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FFIV240719P00165000 | 2024-04-30 12:48PM EDT | 165.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.10% |
| FFIV240719P00170000 | 2024-04-30 2:09PM EDT | 170.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FFIV240719P00175000 | 2024-04-30 9:32AM EDT | 175.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIV240719P00180000 | 2024-04-30 10:06AM EDT | 180.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIV240719P00185000 | 2024-04-29 3:48PM EDT | 185.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FFIV240719P00190000 | 2024-04-26 1:00PM EDT | 190.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| FFIV240719P00195000 | 2024-04-30 9:30AM EDT | 195.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FFIV240719P00200000 | 2024-04-12 9:57AM EDT | 200.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FFIV240719P00220000 | 2024-01-30 10:32AM EDT | 220.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.