NasdaqGS - Nasdaq Real Time Price • USD
F5, Inc. (FFIV)
As of 1:51 PM EDT. Market Open.
| 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 | 180.05% |
| FFIV240517C00155000 | 12/11/2023 8:29 PM | 155 | 25.70 | 26.40 | 28.50 | 0.00 | 0.00% | 1 | 53 | 53.86% |
| FFIV240517C00160000 | 12/14/2023 8:24 PM | 160 | 23.70 | 22.40 | 24.60 | 0.00 | 0.00% | 5 | 11 | 54.98% |
| FFIV240517C00165000 | 2/16/2024 8:35 PM | 165 | 22.50 | 25.60 | 28.00 | 0.00 | 0.00% | 5 | 9 | 98.88% |
| FFIV240517C00170000 | 4/19/2024 7:36 PM | 170 | 11.71 | 13.20 | 14.40 | 0.00 | 0.00% | 3 | 16 | 42.82% |
| FFIV240517C00175000 | 4/23/2024 2:49 PM | 175 | 9.89 | 9.60 | 10.10 | 0.24 | 2.49% | 44 | 38 | 36.65% |
| FFIV240517C00180000 | 4/22/2024 7:57 PM | 180 | 6.01 | 6.60 | 6.90 | 0.00 | 0.00% | 1 | 122 | 34.45% |
| FFIV240517C00185000 | 4/23/2024 1:56 PM | 185 | 4.25 | 4.30 | 4.60 | 0.54 | 14.56% | 44 | 100 | 33.95% |
| FFIV240517C00190000 | 4/22/2024 3:29 PM | 190 | 2.38 | 2.55 | 2.90 | 0.00 | 0.00% | 4 | 119 | 33.52% |
| FFIV240517C00195000 | 4/22/2024 6:36 PM | 195 | 1.60 | 1.50 | 1.85 | 0.00 | 0.00% | 1 | 156 | 34.08% |
| FFIV240517C00200000 | 4/23/2024 4:54 PM | 200 | 0.95 | 0.75 | 1.10 | -0.05 | -5.00% | 2 | 138 | 34.13% |
| FFIV240517C00210000 | 4/22/2024 6:22 PM | 210 | 0.35 | 0.05 | 0.50 | 0.00 | 0.00% | 6 | 233 | 37.04% |
| FFIV240517C00220000 | 4/10/2024 4:25 PM | 220 | 0.75 | 0.00 | 2.40 | 0.00 | 0.00% | 1 | 217 | 55.74% |
| FFIV240517C00230000 | 1/29/2024 8:20 PM | 230 | 0.65 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 8 | 58.11% |
| 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 | 235.69% |
| FFIV240517P00080000 | 11/3/2023 3:30 PM | 80 | 0.20 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 220.46% |
| FFIV240517P00085000 | 11/14/2023 2:47 PM | 85 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 206.25% |
| 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 | 168.14% |
| FFIV240517P00120000 | 10/26/2023 3:03 PM | 120 | 2.40 | 0.50 | 1.15 | 0.00 | 0.00% | 1 | 0 | 96.78% |
| FFIV240517P00125000 | 11/6/2023 6:48 PM | 125 | 2.15 | 0.45 | 1.15 | 0.00 | 0.00% | 5 | 157 | 88.09% |
| FFIV240517P00130000 | 10/30/2023 7:19 PM | 130 | 4.20 | 1.05 | 1.20 | 0.00 | 0.00% | 2 | 15 | 86.67% |
| FFIV240517P00135000 | 4/2/2024 6:07 PM | 135 | 0.11 | 0.05 | 1.65 | 0.00 | 0.00% | 3 | 16 | 73.68% |
| FFIV240517P00140000 | 1/10/2024 2:59 PM | 140 | 1.55 | 0.00 | 2.95 | 0.00 | 0.00% | 1 | 17 | 75.95% |
| FFIV240517P00145000 | 2/20/2024 2:30 PM | 145 | 0.80 | 0.00 | 1.30 | 0.00 | 0.00% | 1 | 29 | 55.37% |
| FFIV240517P00150000 | 1/30/2024 8:16 PM | 150 | 0.85 | 0.35 | 4.70 | 0.00 | 0.00% | 16 | 136 | 71.08% |
| FFIV240517P00155000 | 4/17/2024 3:25 PM | 155 | 0.50 | 0.20 | 3.80 | 0.00 | 0.00% | 2 | 12 | 57.47% |
| FFIV240517P00160000 | 4/22/2024 4:42 PM | 160 | 0.90 | 0.50 | 3.80 | 0.00 | 0.00% | 4 | 33 | 50.48% |
| FFIV240517P00165000 | 4/22/2024 1:37 PM | 165 | 1.80 | 1.15 | 2.20 | 0.00 | 0.00% | 1 | 26 | 42.37% |
| FFIV240517P00170000 | 4/22/2024 5:04 PM | 170 | 2.55 | 2.10 | 2.30 | 0.00 | 0.00% | 2 | 27 | 34.31% |
| FFIV240517P00175000 | 4/22/2024 4:47 PM | 175 | 4.08 | 3.40 | 3.70 | 0.00 | 0.00% | 3 | 45 | 33.26% |
| FFIV240517P00180000 | 4/22/2024 2:28 PM | 180 | 7.01 | 5.30 | 5.70 | 0.00 | 0.00% | 1 | 64 | 32.38% |
| FFIV240517P00185000 | 4/22/2024 3:13 PM | 185 | 9.30 | 8.00 | 8.40 | 0.00 | 0.00% | 38 | 34 | 31.84% |
| FFIV240517P00190000 | 4/16/2024 5:00 PM | 190 | 10.10 | 11.20 | 13.50 | 0.00 | 0.00% | 19 | 69 | 41.82% |
| FFIV240517P00195000 | 4/16/2024 1:54 PM | 195 | 13.80 | 13.60 | 17.20 | 0.00 | 0.00% | 2 | 32 | 42.00% |
| FFIV240517P00200000 | 4/18/2024 3:09 PM | 200 | 19.90 | 18.00 | 22.00 | 0.00 | 0.00% | 1 | 19 | 47.71% |
Related Tickers
CHKP Check Point Software Technologies Ltd.
161.30
+1.58%
ATEN A10 Networks, Inc.
13.57
+2.99%
VRSN VeriSign, Inc.
185.65
+0.49%
AKAM Akamai Technologies, Inc.
101.81
+0.92%
CYBR CyberArk Software Ltd.
240.26
+2.39%
GDDY GoDaddy Inc.
123.59
+1.80%
BAND Bandwidth Inc.
18.27
+4.22%
EEFT Euronet Worldwide, Inc.
106.11
+2.14%
FIVN Five9, Inc.
60.31
+3.54%
QLYS Qualys, Inc.
171.90
+2.05%