NasdaqGS - Delayed Quote USD

F5, Inc. (FFIV)

181.94 +0.09 (+0.05%)
At close: April 26 at 4:00 PM EDT
189.15 +7.21 (+3.96%)
After hours: April 26 at 6:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FFIV240517C00105000 8/18/2023 7:20 PM 105 56.60 57.40 60.30 0.00 0.00% 5 5 0.00%
FFIV240517C00135000 3/4/2024 2:30 PM 135 56.70 55.50 59.80 0.00 0.00% 1 1 198.46%
FFIV240517C00155000 12/11/2023 8:29 PM 155 25.70 26.40 28.50 0.00 0.00% 1 53 62.43%
FFIV240517C00160000 12/14/2023 8:24 PM 160 23.70 22.40 24.60 0.00 0.00% 5 11 53.42%
FFIV240517C00165000 4/25/2024 7:43 PM 165 19.10 16.50 20.30 0.00 0.00% 1 9 60.45%
FFIV240517C00170000 4/26/2024 3:07 PM 170 15.00 13.70 15.20 3.29 28.10% 10 16 48.88%
FFIV240517C00175000 4/23/2024 2:49 PM 175 9.89 10.20 11.20 0.00 0.00% 44 38 44.37%
FFIV240517C00180000 4/26/2024 7:29 PM 180 7.60 7.20 7.70 1.20 18.75% 3 121 40.60%
FFIV240517C00185000 4/26/2024 7:53 PM 185 5.00 4.80 5.10 1.00 25.00% 17 106 39.03%
FFIV240517C00190000 4/26/2024 7:55 PM 190 3.25 3.00 3.30 0.80 32.65% 13 165 38.76%
FFIV240517C00195000 4/26/2024 7:57 PM 195 1.95 1.35 1.95 0.45 30.00% 12 156 37.89%
FFIV240517C00200000 4/26/2024 7:30 PM 200 1.10 0.95 1.20 -0.25 -18.52% 5 140 38.48%
FFIV240517C00210000 4/26/2024 7:38 PM 210 0.34 0.20 0.45 -0.01 -2.86% 24 233 40.14%
FFIV240517C00220000 4/10/2024 4:25 PM 220 0.75 0.00 2.40 0.00 0.00% 1 217 62.35%
FFIV240517C00230000 1/29/2024 8:20 PM 230 0.65 0.00 1.50 0.00 0.00% 2 8 65.23%
FFIV240517C00240000 10/30/2023 2:21 PM 240 0.10 0.00 0.00 0.00 0.00% - 1 25.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FFIV240517P00075000 11/2/2023 3:45 PM 75 0.20 0.00 4.80 0.00 0.00% 1 3 271.58%
FFIV240517P00080000 11/3/2023 3:30 PM 80 0.20 0.00 4.80 0.00 0.00% 1 10 254.20%
FFIV240517P00085000 11/14/2023 2:47 PM 85 0.15 0.00 4.80 0.00 0.00% 1 1 237.89%
FFIV240517P00090000 8/14/2023 1:30 PM 90 1.00 0.00 0.00 0.00 0.00% - 10 50.00%
FFIV240517P00100000 11/24/2023 5:16 PM 100 0.10 0.00 4.80 0.00 0.00% 1 1 194.24%
FFIV240517P00120000 10/26/2023 3:03 PM 120 2.40 0.50 1.15 0.00 0.00% 1 0 112.31%
FFIV240517P00125000 11/6/2023 6:48 PM 125 2.15 0.45 1.15 0.00 0.00% 5 157 102.34%
FFIV240517P00130000 10/30/2023 7:19 PM 130 4.20 1.05 1.20 0.00 0.00% 2 15 100.78%
FFIV240517P00135000 4/2/2024 6:07 PM 135 0.11 0.05 4.80 0.00 0.00% 3 16 112.55%
FFIV240517P00140000 1/10/2024 2:59 PM 140 1.55 0.00 2.95 0.00 0.00% 1 17 88.60%
FFIV240517P00145000 2/20/2024 2:30 PM 145 0.80 0.00 1.30 0.00 0.00% 1 29 64.84%
FFIV240517P00150000 1/30/2024 8:16 PM 150 0.85 0.35 4.70 0.00 0.00% 16 136 83.23%
FFIV240517P00155000 4/17/2024 3:25 PM 155 0.50 0.00 1.35 0.00 0.00% 2 12 59.77%
FFIV240517P00160000 4/26/2024 7:53 PM 160 0.62 0.60 0.65 -0.28 -31.11% 5 33 41.50%
FFIV240517P00165000 4/26/2024 7:53 PM 165 1.00 0.70 1.45 -0.80 -44.44% 22 26 43.26%
FFIV240517P00170000 4/26/2024 7:58 PM 170 1.85 1.65 2.25 -0.70 -27.45% 10 27 41.02%
FFIV240517P00175000 4/26/2024 7:55 PM 175 3.01 3.00 3.20 -1.07 -26.23% 10 45 37.24%
FFIV240517P00180000 4/26/2024 7:55 PM 180 4.81 4.80 5.10 -0.69 -12.55% 27 55 36.56%
FFIV240517P00185000 4/26/2024 1:45 PM 185 7.08 6.90 7.70 -0.02 -0.28% 2 49 36.23%
FFIV240517P00190000 4/26/2024 5:50 PM 190 10.00 10.20 11.00 -0.21 -2.06% 12 69 36.34%
FFIV240517P00195000 4/16/2024 1:54 PM 195 13.80 12.40 15.90 0.00 0.00% 2 32 44.73%
FFIV240517P00200000 4/18/2024 3:09 PM 200 19.90 17.10 20.70 0.00 0.00% 1 19 51.29%
FFIV240517P00210000 4/26/2024 5:50 PM 210 27.10 25.70 30.00 27.10 - 12 0 59.11%

Related Tickers

AKAM Akamai Technologies, Inc.
101.68
-0.11%
 
WEX WEX Inc.
216.58
+0.72%
 
GDDY GoDaddy Inc.
125.01
+0.70%
 
VRSN VeriSign, Inc.
175.48
-3.94%
 
CHKP Check Point Software Technologies Ltd.
151.20
-1.14%
 
DOX Amdocs Limited
84.98
-0.77%
 
CYBR CyberArk Software Ltd.
242.60
-1.01%
 
QLYS Qualys, Inc.
170.36
+0.37%
 
TENB Tenable Holdings, Inc.
45.99
+1.34%
 
GEN Gen Digital Inc.
20.63
+0.39%