Australia markets closed

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
189.59+0.75 (+0.40%)
At close: 04:00PM EDT
189.00 -0.59 (-0.31%)
After hours: 06:52PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIV240419C000800002023-12-01 3:38PM EDT80.0093.4098.00102.800.00-110.00%
FFIV240419C000850002023-12-01 4:16PM EDT85.0088.8093.0097.900.00-110.00%
FFIV240419C001200002024-02-26 10:30AM EDT120.0067.1067.0071.300.00-10131.59%
FFIV240419C001250002023-08-22 11:53AM EDT125.0038.9038.2040.700.00--00.00%
FFIV240419C001400002024-01-30 10:32AM EDT140.0057.000.000.000.00--00.00%
FFIV240419C001500002023-12-13 2:54PM EDT150.0027.1027.6032.000.00-4360.00%
FFIV240419C001550002023-12-13 2:47PM EDT155.0022.6024.9026.600.00-9460.00%
FFIV240419C001600002024-01-29 11:25AM EDT160.0027.2825.3029.900.00-23940.43%
FFIV240419C001650002024-03-01 11:13AM EDT165.0025.0023.0027.700.00-1166.04%
FFIV240419C001700002024-02-12 12:45PM EDT170.0019.9522.300.000.00-1130.00%
FFIV240419C001750002024-02-23 10:31AM EDT175.0013.7014.8019.500.00-39859.74%
FFIV240419C001800002024-03-26 10:45AM EDT180.0010.8510.2013.000.00-13939.88%
FFIV240419C001850002024-03-25 1:17PM EDT185.007.605.908.900.00-19934.58%
FFIV240419C001900002024-03-27 3:42PM EDT190.003.343.404.100.00-213323.15%
FFIV240419C001950002024-03-28 2:07PM EDT195.001.851.602.10+0.37+25.00%233122.68%
FFIV240419C002000002024-03-27 10:56AM EDT200.000.730.651.300.00-231225.27%
FFIV240419C002100002024-03-25 3:56PM EDT210.000.600.001.000.00-311135.18%
FFIV240419C002200002024-03-06 10:30AM EDT220.000.500.001.000.00-11745.87%
FFIV240419C002300002024-03-28 11:18AM EDT230.000.100.000.750.00-4651.90%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIV240419P000750002023-11-08 11:50AM EDT75.000.100.004.800.00-12260.16%
FFIV240419P001150002023-11-06 10:45AM EDT115.001.000.000.000.00--1750.00%
FFIV240419P001250002023-10-26 9:45AM EDT125.002.750.501.100.00-20102.88%
FFIV240419P001300002023-10-31 10:26AM EDT130.003.200.000.000.00-32025.00%
FFIV240419P001350002024-01-12 2:27PM EDT135.000.700.004.800.00-220113.62%
FFIV240419P001400002023-11-07 4:56PM EDT140.003.501.401.600.00-103991.65%
FFIV240419P001450002024-01-29 4:42PM EDT145.000.450.000.500.00-2757.18%
FFIV240419P001500002024-01-09 2:06PM EDT150.001.650.004.800.00-13586.11%
FFIV240419P001550002024-02-13 4:22PM EDT155.000.590.001.000.00-17951.27%
FFIV240419P001600002024-03-12 9:34AM EDT160.000.590.004.800.00-35768.57%
FFIV240419P001650002024-03-21 1:12PM EDT165.000.400.104.700.00-104659.89%
FFIV240419P001700002024-03-11 10:05AM EDT170.000.750.004.800.00-33751.20%
FFIV240419P001750002024-03-12 9:34AM EDT175.001.090.202.950.00-39346.42%
FFIV240419P001800002024-03-28 3:26PM EDT180.000.740.601.40-0.16-17.78%16426.12%
FFIV240419P001850002024-03-28 9:30AM EDT185.001.801.451.80-0.50-21.74%26919.87%
FFIV240419P001900002024-03-28 9:30AM EDT190.003.203.204.70-0.06-1.84%24324.17%
FFIV240419P001950002024-03-21 10:41AM EDT195.005.806.208.800.00-202430.23%
FFIV240419P002000002024-03-15 11:59AM EDT200.0012.988.5012.400.00--130.20%
FFIV240419P002200002024-01-29 4:54PM EDT220.0033.7032.0036.500.00--070.70%