FFIV - F5 Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV180525C001310002018-04-20 11:49PM EDT131.0029.7026.3527.000.00-10100.00%
FFIV180525C001320002018-04-20 11:49PM EDT132.0027.0525.4026.050.00-10100.00%
FFIV180525C001480002018-04-13 9:50AM EDT148.0011.8310.9011.30+7.64+182.34%220.00%
FFIV180525C001490002018-05-18 11:55AM EDT149.0023.2021.1025.80+9.62+70.84%18121.68%
FFIV180525C001500002018-04-13 11:48PM EDT150.0010.9410.1010.600.00-100.00%
FFIV180525C001525002018-04-27 11:48AM EDT152.509.009.159.50+0.65+7.78%120.00%
FFIV180525C001550002018-04-13 9:50AM EDT155.007.336.656.95+5.14+234.70%220.00%
FFIV180525C001575002018-05-03 3:11PM EDT157.5011.9011.3511.750.00-230.00%
FFIV180525C001600002018-05-08 2:24PM EDT160.0011.1311.3013.450.00-150.00%
FFIV180525C001625002018-04-20 11:49PM EDT162.503.953.353.650.00-420.00%
FFIV180525C001650002018-05-23 3:12PM EDT165.009.500.000.000.00-20350.00%
FFIV180525C001675002018-05-18 1:19PM EDT167.505.505.106.05-1.15-17.29%1220.00%
FFIV180525C001700002018-05-21 2:23PM EDT170.004.810.000.000.00-690.00%
FFIV180525C001725002018-05-22 11:06AM EDT172.502.600.000.000.00-1120.00%
FFIV180525C001750002018-05-23 3:07PM EDT175.000.940.000.000.00-30740.78%
FFIV180525C001775002018-05-23 3:15PM EDT177.500.260.000.000.00-192636.25%
FFIV180525C001800002018-05-22 11:50AM EDT180.000.170.000.000.00-25412.50%
FFIV180525C001850002018-05-07 1:24PM EDT185.000.090.000.170.00-1450.20%
FFIV180525C001875002018-04-20 11:49PM EDT187.500.250.070.270.00-1159.08%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV180525P001280002018-04-20 11:49PM EDT128.000.310.280.500.00-22235.55%
FFIV180525P001290002018-04-13 11:48PM EDT129.000.540.630.690.00-10255.66%
FFIV180525P001300002018-04-20 11:49PM EDT130.000.660.340.590.00-2020233.20%
FFIV180525P001350002018-04-30 2:26PM EDT135.000.070.000.130.00-67353151.56%
FFIV180525P001400002018-04-27 12:57PM EDT140.000.970.120.290.00-22157.42%
FFIV180525P001420002018-04-25 9:38AM EDT142.001.310.170.340.00-1011154.69%
FFIV180525P001430002018-04-13 11:48PM EDT143.002.032.222.340.00-30257.23%
FFIV180525P001440002018-04-16 9:59AM EDT144.002.401.551.800.00-12227.44%
FFIV180525P001450002018-04-20 11:49PM EDT145.001.731.771.970.00-11229.20%
FFIV180525P001480002018-04-27 12:57PM EDT148.001.910.510.650.00-1111152.64%
FFIV180525P001490002018-04-27 12:57PM EDT149.000.790.660.760.00-202155.18%
FFIV180525P001500002018-04-30 12:56PM EDT150.000.530.170.300.00-5075117.97%
FFIV180525P001525002018-05-08 2:24PM EDT152.500.200.000.130.00-1386.33%
FFIV180525P001550002018-05-21 11:32AM EDT155.000.090.000.000.00-11625.00%
FFIV180525P001575002018-05-09 11:07AM EDT157.500.300.000.240.00-21875.59%
FFIV180525P001600002018-05-18 3:08PM EDT160.000.110.000.17-0.92-89.32%92262.11%
FFIV180525P001625002018-05-17 11:16AM EDT162.500.280.090.230.00-11459.38%
FFIV180525P001650002018-05-21 10:30AM EDT165.000.140.000.000.00-152812.50%
FFIV180525P001675002018-05-23 10:01AM EDT167.500.150.000.000.00-12312.50%
FFIV180525P001700002018-05-22 3:53PM EDT170.000.350.000.000.00-20149612.50%
FFIV180525P001725002018-05-22 11:18AM EDT172.500.750.000.000.00-851653.13%
FFIV180525P001750002018-05-23 3:36PM EDT175.001.350.000.000.00-2140.00%