NasdaqGS - Delayed Quote USD

F5, Inc. (FFIV)

182.35 +2.12 (+1.18%)
At close: April 24 at 4:00 PM EDT
182.35 0.00 (0.00%)
After hours: April 24 at 7:47 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 1 177.66%
FFIV240517C00155000 12/11/2023 8:29 PM 155 25.70 26.40 28.50 0.00 0.00% 1 53 52.37%
FFIV240517C00160000 12/14/2023 8:24 PM 160 23.70 22.40 24.60 0.00 0.00% 5 11 55.74%
FFIV240517C00165000 2/16/2024 8:35 PM 165 22.50 25.60 28.00 0.00 0.00% 5 9 96.40%
FFIV240517C00170000 4/19/2024 7:36 PM 170 11.71 0.00 0.00 0.00 0.00% 3 0 0.00%
FFIV240517C00175000 4/23/2024 2:49 PM 175 9.89 0.00 0.00 0.00 0.00% 44 0 0.00%
FFIV240517C00180000 4/24/2024 4:39 PM 180 6.40 0.00 0.00 0.00 0.00% 3 0 0.00%
FFIV240517C00185000 4/24/2024 2:51 PM 185 4.00 0.00 0.00 0.00 0.00% 6 0 1.56%
FFIV240517C00190000 4/24/2024 2:48 PM 190 2.45 0.00 0.00 0.00 0.00% 54 0 3.13%
FFIV240517C00195000 4/24/2024 3:24 PM 195 1.50 0.00 0.00 0.00 0.00% 1 0 6.25%
FFIV240517C00200000 4/23/2024 6:37 PM 200 0.90 0.00 0.00 0.00 0.00% 4 0 6.25%
FFIV240517C00210000 4/22/2024 6:22 PM 210 0.35 0.00 0.00 0.00 0.00% 6 0 12.50%
FFIV240517C00220000 4/10/2024 4:25 PM 220 0.75 0.00 0.00 0.00 0.00% 1 0 12.50%
FFIV240517C00230000 1/29/2024 8:20 PM 230 0.65 0.00 1.50 0.00 0.00% 2 8 58.84%
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 3 247.27%
FFIV240517P00080000 11/3/2023 3:30 PM 80 0.20 0.00 4.80 0.00 0.00% 1 10 231.45%
FFIV240517P00085000 11/14/2023 2:47 PM 85 0.15 0.00 4.80 0.00 0.00% 1 1 216.65%
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 1 177.00%
FFIV240517P00120000 10/26/2023 3:03 PM 120 2.40 0.50 1.15 0.00 0.00% 1 0 102.49%
FFIV240517P00125000 11/6/2023 6:48 PM 125 2.15 0.45 1.15 0.00 0.00% 5 157 93.46%
FFIV240517P00130000 10/30/2023 7:19 PM 130 4.20 1.05 1.20 0.00 0.00% 2 15 92.04%
FFIV240517P00135000 4/2/2024 6:07 PM 135 0.11 0.00 0.00 0.00 0.00% 3 0 25.00%
FFIV240517P00140000 1/10/2024 2:59 PM 140 1.55 0.00 2.95 0.00 0.00% 1 17 81.01%
FFIV240517P00145000 2/20/2024 2:30 PM 145 0.80 0.00 1.30 0.00 0.00% 1 29 59.38%
FFIV240517P00150000 1/30/2024 8:16 PM 150 0.85 0.35 4.70 0.00 0.00% 16 136 76.20%
FFIV240517P00155000 4/17/2024 3:25 PM 155 0.50 0.00 0.00 0.00 0.00% 2 0 12.50%
FFIV240517P00160000 4/22/2024 4:42 PM 160 0.90 0.00 0.00 0.00 0.00% 4 0 12.50%
FFIV240517P00165000 4/22/2024 1:37 PM 165 1.80 0.00 0.00 0.00 0.00% 1 0 6.25%
FFIV240517P00170000 4/22/2024 5:04 PM 170 2.55 0.00 0.00 0.00 0.00% 2 0 6.25%
FFIV240517P00175000 4/22/2024 4:47 PM 175 4.08 0.00 0.00 0.00 0.00% 3 0 3.13%
FFIV240517P00180000 4/24/2024 7:54 PM 180 4.80 0.00 0.00 0.00 0.00% 9 0 1.56%
FFIV240517P00185000 4/24/2024 4:13 PM 185 8.10 0.00 0.00 0.00 0.00% 15 0 0.00%
FFIV240517P00190000 4/24/2024 3:54 PM 190 11.79 0.00 0.00 0.00 0.00% 1 0 0.00%
FFIV240517P00195000 4/16/2024 1:54 PM 195 13.80 0.00 0.00 0.00 0.00% 2 0 0.00%
FFIV240517P00200000 4/18/2024 3:09 PM 200 19.90 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

VRSN VeriSign, Inc.
185.55
+0.23%
 
CHKP Check Point Software Technologies Ltd.
161.00
+0.12%
 
AKAM Akamai Technologies, Inc.
102.19
+0.42%
 
ATEN A10 Networks, Inc.
13.71
+1.78%
 
EEFT Euronet Worldwide, Inc.
105.67
-0.13%
 
GDDY GoDaddy Inc.
123.83
+0.35%
 
CYBR CyberArk Software Ltd.
244.53
+1.84%
 
QLYS Qualys, Inc.
172.11
+0.33%
 
FLYW Flywire Corporation
21.13
-1.31%
 
DOX Amdocs Limited
86.74
+0.20%