U.S. Markets open in 4 hrs 58 mins

F5 Networks, Inc. (FFIV)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
116.95+0.84 (+0.72%)
At close: 4:00PM EDT
People also watch
AKAMJNPRCTXSNTAPVMW
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV170825C001160002017-08-21 3:53PM EDT116.001.161.321.560.00-141424.07%
FFIV170825C001170002017-08-22 2:53PM EDT117.000.750.000.000.00-11800.20%
FFIV170825C001180002017-08-22 3:43PM EDT118.000.500.000.000.00-16103.13%
FFIV170825C001190002017-08-22 3:43PM EDT119.000.210.000.000.00-606.25%
FFIV170825C001200002017-08-22 10:58AM EDT120.000.220.000.000.00-106.25%
FFIV170825C001210002017-08-18 9:36AM EDT121.000.300.080.24-0.30-50.00%102133.59%
FFIV170825C001220002017-08-21 3:50PM EDT122.000.050.000.130.00-92733.20%
FFIV170825C001230002017-08-11 12:06PM EDT123.000.400.190.86+0.03+8.11%1442956.45%
FFIV170825C001240002017-08-18 9:52AM EDT124.000.140.000.09-0.14-50.00%104739.26%
FFIV170825C001250002017-08-11 1:56PM EDT125.000.250.090.50-0.07-21.87%10957.23%
FFIV170825C001260002017-08-16 2:10PM EDT126.000.100.000.060.00-102144.14%
FFIV170825C001270002017-08-02 2:52PM EDT127.000.380.360.570.00-102175.59%
FFIV170825C001280002017-08-21 2:06PM EDT128.000.040.000.110.00-12351.17%
FFIV170825C001290002017-07-28 11:57PM EDT129.000.430.530.840.00-3395.61%
FFIV170825C001300002017-08-18 11:57PM EDT130.000.050.000.050.00-1151.95%
FFIV170825C001310002017-08-11 3:26PM EDT131.000.100.020.25-0.30-75.00%7772.07%
FFIV170825C001320002017-08-01 3:45PM EDT132.000.300.060.190.00-1974.80%
FFIV170825C001330002017-07-28 11:57PM EDT133.002.780.180.380.00-1592.19%
FFIV170825C001340002017-08-01 3:45PM EDT134.000.140.030.150.00-11477.73%
FFIV170825C001350002017-07-28 12:21PM EDT135.000.190.090.25+0.03+18.75%61790.82%
FFIV170825C001360002017-07-24 12:07PM EDT136.001.830.080.250.00-4593.95%
FFIV170825C001370002017-07-14 11:55PM EDT137.001.891.011.270.00-55154.30%
FFIV170825C001380002017-07-28 11:57PM EDT138.001.690.040.150.00-101092.19%
FFIV170825C001390002017-07-14 11:55PM EDT139.000.490.770.990.00-50151.95%
FFIV170825C001400002017-07-26 3:28PM EDT140.001.230.000.120.00-2692.19%
FFIV170825C001420002017-07-14 11:55PM EDT142.000.980.490.680.00-55148.83%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV170825P000950002017-07-28 11:57PM EDT95.000.110.020.170.00-3433115.04%
FFIV170825P001000002017-08-22 2:50PM EDT100.000.010.000.060.00-1076.17%
FFIV170825P001050002017-08-10 3:32PM EDT105.000.130.060.750.00-101690.72%
FFIV170825P001100002017-08-03 1:03PM EDT110.000.450.250.40+0.10+28.57%31856.35%
FFIV170825P001110002017-08-11 5:07PM EDT111.000.480.250.810.00-10058.98%
FFIV170825P001120002017-08-16 10:54AM EDT112.000.190.160.290.00-4442.53%
FFIV170825P001130002017-08-18 11:58PM EDT113.000.350.200.400.00-5540.63%
FFIV170825P001140002017-08-18 3:45PM EDT114.000.490.370.56-0.61-55.45%515038.97%
FFIV170825P001150002017-08-22 2:14PM EDT115.000.330.240.330.00-22024.37%
FFIV170825P001160002017-08-22 2:57PM EDT116.000.550.410.540.00-5022.32%
FFIV170825P001170002017-08-21 12:54PM EDT117.001.640.690.890.00-458420.46%
FFIV170825P001180002017-08-17 12:44PM EDT118.001.091.962.400.00-9943.02%
FFIV170825P001190002017-08-11 5:07PM EDT119.001.952.383.050.00-2243.26%
FFIV170825P001200002017-08-14 2:06PM EDT120.002.353.353.950.00-21448.54%
FFIV170825P001210002017-08-22 10:56AM EDT121.004.253.804.350.00-1036.08%
FFIV170825P001230002017-08-01 3:45PM EDT123.003.554.254.650.00-110.00%
FFIV170825P001250002017-07-28 11:57PM EDT125.003.484.355.100.00-60150.00%
FFIV170825P001270002017-07-21 11:52PM EDT127.004.854.655.200.00-100.00%
FFIV170825P001280002017-07-28 11:57PM EDT128.0011.506.657.300.00-880.00%
FFIV170825P001290002017-07-28 11:57PM EDT129.005.557.458.450.00-220.00%
FFIV170825P001310002017-07-28 11:57PM EDT131.0013.309.209.950.00-330.00%
FFIV170825P001330002017-08-03 4:00PM EDT133.0012.9112.5515.450.00-330.00%