NasdaqGS - Delayed Quote • USD
F5, Inc. (FFIV)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:59 PM EDT
| 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 | 188.78% |
| FFIV240517C00155000 | 12/11/2023 8:29 PM | 155 | 25.70 | 26.40 | 28.50 | 0.00 | 0.00% | 1 | 53 | 59.38% |
| FFIV240517C00160000 | 12/14/2023 8:24 PM | 160 | 23.70 | 22.40 | 24.60 | 0.00 | 0.00% | 5 | 11 | 50.82% |
| FFIV240517C00165000 | 4/25/2024 7:43 PM | 165 | 19.10 | 16.50 | 20.30 | 0.00 | 0.00% | 1 | 9 | 57.50% |
| FFIV240517C00170000 | 4/19/2024 7:36 PM | 170 | 15.00 | 13.70 | 15.20 | 3.29 | 28.10% | 10 | 16 | 46.50% |
| FFIV240517C00175000 | 4/23/2024 2:49 PM | 175 | 9.89 | 10.20 | 11.20 | 0.00 | 0.00% | 44 | 38 | 42.20% |
| FFIV240517C00180000 | 4/26/2024 7:29 PM | 180 | 7.60 | 7.20 | 7.70 | 1.20 | 18.75% | 3 | 121 | 38.61% |
| FFIV240517C00185000 | 4/26/2024 7:51 PM | 185 | 5.00 | 4.80 | 5.10 | 1.00 | 25.00% | 17 | 106 | 37.12% |
| FFIV240517C00190000 | 4/26/2024 7:55 PM | 190 | 3.25 | 3.00 | 3.30 | 0.80 | 32.65% | 13 | 165 | 36.87% |
| FFIV240517C00195000 | 4/26/2024 7:57 PM | 195 | 1.95 | 1.35 | 1.95 | 0.45 | 30.00% | 12 | 156 | 36.04% |
| FFIV240517C00200000 | 4/26/2024 7:30 PM | 200 | 1.10 | 0.95 | 1.20 | -0.25 | -18.52% | 5 | 140 | 36.60% |
| FFIV240517C00210000 | 4/26/2024 7:38 PM | 210 | 0.34 | 0.20 | 0.45 | -0.01 | -2.86% | 24 | 233 | 38.18% |
| FFIV240517C00220000 | 4/10/2024 4:25 PM | 220 | 0.75 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 217 | 59.30% |
| FFIV240517C00230000 | 1/29/2024 8:20 PM | 230 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 8 | 62.06% |
| FFIV240517C00240000 | 10/30/2023 2:21 PM | 240 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| 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 | 258.35% |
| FFIV240517P00080000 | 11/3/2023 3:30 PM | 80 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 241.80% |
| FFIV240517P00085000 | 11/14/2023 2:47 PM | 85 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 226.27% |
| 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 | 184.77% |
| FFIV240517P00120000 | 10/26/2023 3:03 PM | 120 | 2.40 | 0.50 | 1.15 | 0.00 | 0.00% | 1 | 0 | 106.79% |
| FFIV240517P00125000 | 11/6/2023 6:48 PM | 125 | 2.15 | 0.45 | 1.15 | 0.00 | 0.00% | 5 | 157 | 97.36% |
| FFIV240517P00130000 | 10/30/2023 7:19 PM | 130 | 4.20 | 1.05 | 1.20 | 0.00 | 0.00% | 2 | 15 | 95.87% |
| FFIV240517P00135000 | 4/2/2024 6:07 PM | 135 | 0.11 | 0.05 | 4.80 | 0.00 | 0.00% | 3 | 16 | 107.06% |
| FFIV240517P00140000 | 1/10/2024 2:59 PM | 140 | 1.55 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 17 | 84.28% |
| FFIV240517P00145000 | 2/20/2024 2:30 PM | 145 | 0.80 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 29 | 61.67% |
| FFIV240517P00150000 | 1/30/2024 8:16 PM | 150 | 0.85 | 0.35 | 4.70 | 0.00 | 0.00% | 16 | 136 | 79.18% |
| FFIV240517P00155000 | 4/17/2024 3:25 PM | 155 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 12 | 56.86% |
| FFIV240517P00160000 | 4/26/2024 7:53 PM | 160 | 0.62 | 0.60 | 0.65 | -0.28 | -31.11% | 5 | 33 | 39.48% |
| FFIV240517P00165000 | 4/26/2024 7:53 PM | 165 | 1.00 | 0.70 | 1.45 | -0.80 | -44.44% | 22 | 26 | 41.14% |
| FFIV240517P00170000 | 4/26/2024 7:58 PM | 170 | 1.85 | 1.65 | 2.25 | -0.70 | -27.45% | 10 | 27 | 39.01% |
| FFIV240517P00175000 | 4/26/2024 7:55 PM | 175 | 3.01 | 3.00 | 3.20 | -1.07 | -26.23% | 10 | 45 | 35.43% |
| FFIV240517P00180000 | 4/26/2024 7:55 PM | 180 | 4.81 | 4.80 | 5.10 | -0.69 | -12.55% | 27 | 55 | 34.78% |
| FFIV240517P00185000 | 4/26/2024 1:45 PM | 185 | 7.08 | 6.90 | 7.70 | -0.02 | -0.28% | 2 | 49 | 34.46% |
| FFIV240517P00190000 | 4/26/2024 5:50 PM | 190 | 10.00 | 10.20 | 11.00 | -0.21 | -2.06% | 12 | 69 | 34.57% |
| FFIV240517P00195000 | 4/16/2024 1:54 PM | 195 | 13.80 | 12.40 | 15.90 | 0.00 | 0.00% | 2 | 32 | 42.54% |
| FFIV240517P00200000 | 4/18/2024 3:09 PM | 200 | 19.90 | 17.10 | 20.70 | 0.00 | 0.00% | 1 | 19 | 48.80% |
Related Tickers
AKAM Akamai Technologies, Inc.
101.68
-0.11%
GDDY GoDaddy Inc.
125.01
+0.70%
VRSN VeriSign, Inc.
175.48
-3.94%
PAGS PagSeguro Digital Ltd.
12.68
+7.28%
STNE StoneCo Ltd.
16.35
+5.01%
CYBR CyberArk Software Ltd.
242.60
-1.01%
DOX Amdocs Limited
84.98
-0.77%
ATEN A10 Networks, Inc.
13.54
-0.29%
WEX WEX Inc.
216.58
+0.72%
QLYS Qualys, Inc.
170.36
+0.37%