UK markets open in 6 hours 11 minutes

F5 Networks, Inc. (FFIV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
170.32+2.91 (+1.74%)
At close: 04:00PM EDT
170.32 0.00 (0.00%)
After hours: 04:39PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIV220812C001400002022-08-09 2:41PM EDT140.0026.4028.6033.000.00-1818168.65%
FFIV220812C001550002022-07-28 9:56AM EDT155.009.7013.6018.000.00-307995.12%
FFIV220812C001575002022-07-26 11:09AM EDT157.506.0511.8015.500.00--697.27%
FFIV220812C001600002022-08-02 3:41PM EDT160.007.008.8012.700.00-424668.07%
FFIV220812C001625002022-07-27 3:09PM EDT162.505.706.8010.200.00--564.45%
FFIV220812C001650002022-08-03 1:25PM EDT165.006.705.207.700.00-1962.40%
FFIV220812C001675002022-07-28 3:45PM EDT167.503.823.304.000.00--246.58%
FFIV220812C001700002022-08-05 3:56PM EDT170.004.501.752.250.00-102041.50%
FFIV220812C001725002022-08-05 3:25PM EDT172.502.500.701.150.00-11540.67%
FFIV220812C001750002022-08-02 1:30PM EDT175.000.550.300.950.00-11352.20%
FFIV220812C001775002022-08-09 1:41PM EDT177.500.300.051.250.00-1157.42%
FFIV220812C001800002022-07-07 9:30AM EDT180.001.900.201.100.00--269.53%
FFIV220812C001900002022-08-09 9:43AM EDT190.000.150.000.200.00-1475.98%
FFIV220812C002100002022-07-14 3:50PM EDT210.000.400.002.000.00--1200.39%
FFIV220812C002200002022-07-14 3:50PM EDT220.000.300.002.550.00--47246.09%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIV220812P000900002022-08-10 10:16AM EDT90.000.010.000.45-0.17-94.44%22406.25%
FFIV220812P001200002022-07-25 9:30AM EDT120.001.000.004.800.00-12397.95%
FFIV220812P001250002022-07-25 3:05PM EDT125.001.600.003.800.00-614338.57%
FFIV220812P001300002022-07-22 11:26AM EDT130.000.800.002.550.00-22273.83%
FFIV220812P001490002022-08-01 3:28PM EDT149.000.550.003.800.00--8185.06%
FFIV220812P001500002022-07-26 10:23AM EDT150.002.840.002.550.00--20156.40%
FFIV220812P001525002022-08-02 9:59AM EDT152.500.850.001.750.00-17126.27%
FFIV220812P001550002022-08-02 10:11AM EDT155.001.220.004.800.00-121162.06%
FFIV220812P001575002022-08-05 3:11PM EDT157.500.330.003.000.00-16119.63%
FFIV220812P001600002022-08-05 3:36PM EDT160.000.400.000.850.00-324067.87%
FFIV220812P001625002022-08-10 3:13PM EDT162.500.200.001.05-0.40-66.67%3259.08%
FFIV220812P001650002022-08-09 3:34PM EDT165.001.170.351.950.00-1162.89%
FFIV220812P001675002022-08-09 9:30AM EDT167.501.550.701.050.00-11743.60%
FFIV220812P001700002022-08-08 3:49PM EDT170.002.451.401.850.00--339.92%
FFIV220812P001725002022-08-04 10:15AM EDT172.503.852.853.400.00--242.19%