FFIV - F5 Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV181019C000950002018-09-21 11:55PM EDT95.0055.5571.1575.750.00+100.00%1111471.29%
FFIV181019C001000002018-09-21 11:55PM EDT100.0053.0066.1570.800.00+100.00%15440.43%
FFIV181019C001150002018-10-16 2:55PM EDT115.0059.3051.2055.750.00+100.00%11336.52%
FFIV181019C001200002018-09-21 11:55PM EDT120.0028.7046.2050.750.00+100.00%11305.86%
FFIV181019C001300002018-10-16 2:55PM EDT130.0040.0036.2040.700.00+100.00%10244.14%
FFIV181019C001400002018-10-16 12:59PM EDT140.0029.9028.0532.200.00-2069146.09%
FFIV181019C001450002018-10-18 10:22AM EDT145.0025.5024.0025.95-12.62-33.11%312105.08%
FFIV181019C001500002018-10-16 2:55PM EDT150.0044.0416.9519.600.00-1190.00%
FFIV181019C001550002018-10-18 10:20AM EDT155.0017.0513.8515.85-24.45-58.92%113114.16%
FFIV181019C001600002018-10-18 12:56PM EDT160.0010.709.3510.55+2.93+37.71%213375.59%
FFIV181019C001650002018-10-18 3:35PM EDT165.005.024.305.50-0.58-10.36%11740346.00%
FFIV181019C001675002018-10-18 5:42PM EDT167.502.562.213.050.00-215131.79%
FFIV181019C001700002018-10-18 3:12PM EDT170.001.090.821.17-0.69-38.76%13943224.49%
FFIV181019C001725002018-10-18 1:14PM EDT172.500.400.110.46-0.27-40.30%13632327.64%
FFIV181019C001750002018-10-18 3:07PM EDT175.000.050.000.29-0.20-80.00%9230335.40%
FFIV181019C001775002018-10-16 10:16AM EDT177.500.100.000.250.00-2144.82%
FFIV181019C001800002018-10-16 2:55PM EDT180.000.190.030.270.00-32.14%8613456.06%
FFIV181019C001825002018-10-16 2:55PM EDT182.500.230.000.250.00-278.26%11756.06%
FFIV181019C001850002018-10-15 3:31PM EDT185.000.030.000.050.00-13528650.39%
FFIV181019C001875002018-10-15 11:34AM EDT187.500.050.000.340.00-35376.76%
FFIV181019C001900002018-10-18 3:35PM EDT190.000.010.000.010.00-881953.13%
FFIV181019C001925002018-10-16 2:55PM EDT192.500.350.000.180.00-157.14%267283.59%
FFIV181019C001950002018-10-18 11:52AM EDT195.000.050.000.01-0.15-75.00%652965.63%
FFIV181019C001975002018-10-16 2:55PM EDT197.500.030.000.330.00-4,400.00%1057107.62%
FFIV181019C002000002018-10-18 11:52AM EDT200.000.030.000.280.00-1177111.91%
FFIV181019C002025002018-10-16 2:55PM EDT202.500.010.000.250.00-400.00%224116.80%
FFIV181019C002050002018-10-16 2:55PM EDT205.001.790.000.230.00-139121.88%
FFIV181019C002075002018-10-16 2:55PM EDT207.500.920.000.190.00-44125.00%
FFIV181019C002100002018-10-16 2:55PM EDT210.000.080.000.160.00-62.50%10541128.13%
FFIV181019C002125002018-10-16 2:55PM EDT212.500.230.000.130.00-1618130.86%
FFIV181019C002150002018-10-16 2:55PM EDT215.000.250.000.120.00-2526135.16%
FFIV181019C002200002018-10-16 2:55PM EDT220.000.070.000.120.00-157146.48%
PutsforOctober 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV181019P000900002018-09-21 11:56PM EDT90.000.900.000.120.00+100.00%33342.19%
FFIV181019P000950002018-10-16 2:40PM EDT95.000.020.060.120.00-650.00%5050330.47%
FFIV181019P001050002018-10-16 2:40PM EDT105.000.070.000.120.00-58.82%318264.84%
FFIV181019P001100002018-10-16 2:40PM EDT110.000.050.000.100.00-54235.94%
FFIV181019P001150002018-10-16 2:40PM EDT115.000.070.000.120.00-400.00%5055218.75%
FFIV181019P001200002018-10-16 2:40PM EDT120.001.860.000.120.00+100.00%1014196.88%
FFIV181019P001250002018-10-16 2:40PM EDT125.004.900.000.120.00+100.00%112176.56%
FFIV181019P001300002018-10-16 2:40PM EDT130.000.610.000.140.00+100.00%15159.38%
FFIV181019P001350002018-10-16 2:40PM EDT135.000.050.010.250.00-16.67%1164152.34%
FFIV181019P001400002018-10-16 2:40PM EDT140.000.030.000.430.00-135142.77%
FFIV181019P001450002018-10-16 2:40PM EDT145.000.070.000.590.00-12.50%225128.32%
FFIV181019P001500002018-10-16 2:40PM EDT150.000.190.000.260.00+72.73%16590.23%
FFIV181019P001550002018-10-16 2:40PM EDT155.000.240.090.320.00-64.18%128876.56%
FFIV181019P001600002018-10-16 3:59PM EDT160.000.150.000.220.00-728755.66%
FFIV181019P001650002018-10-17 10:20AM EDT165.000.300.050.280.00-540234.86%
FFIV181019P001675002018-10-18 5:42PM EDT167.500.320.190.500.00-4711927.59%
FFIV181019P001700002018-10-18 12:55PM EDT170.000.911.011.46-1.13-55.39%910727.88%
FFIV181019P001725002018-10-17 1:32PM EDT172.502.172.413.550.00-122438.97%
FFIV181019P001750002018-10-16 2:40PM EDT175.009.757.208.450.00+81.13%112695.07%
FFIV181019P001775002018-10-18 11:14AM EDT177.505.825.709.80-1.19-16.98%53499.71%
FFIV181019P001800002018-10-18 2:49PM EDT180.0011.907.9512.15-0.70-5.56%25174110.84%
FFIV181019P001825002018-10-16 11:15AM EDT182.5013.5310.4014.450.00-163132119.29%
FFIV181019P001850002018-10-18 2:49PM EDT185.0016.9012.9516.85-0.20-1.17%3350129.25%
FFIV181019P001875002018-10-18 12:15PM EDT187.5018.0016.4518.70-1.24-6.44%413120.61%
FFIV181019P001900002018-10-16 2:40PM EDT190.0022.6920.9524.600.00+41.60%10736179.44%
FFIV181019P001925002018-10-16 2:40PM EDT192.5021.3822.9026.200.00+26.47%24170.41%
FFIV181019P001950002018-10-16 2:40PM EDT195.0018.0025.3528.600.00+27.22%145179.00%
FFIV181019P001975002018-10-16 2:40PM EDT197.5029.7627.9032.100.00-23206.10%
FFIV181019P002000002018-10-18 10:21AM EDT200.0028.3727.9032.35-4.13-12.71%11275.00%
FFIV181019P002050002018-10-16 2:40PM EDT205.0014.1534.3038.750.00-32202.64%
FFIV181019P002100002018-10-16 2:40PM EDT210.0031.0539.5543.550.00-43221.58%
FFIV181019P002200002018-10-16 2:40PM EDT220.0040.5049.3053.900.00-40257.42%