FFIV - F5 Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV190726C001350002019-07-12 11:16AM EDT135.0011.7012.5513.350.00-1059.47%
FFIV190726C001370002019-06-07 3:00PM EDT137.008.7810.1512.450.00-1164.45%
FFIV190726C001400002019-06-07 1:12PM EDT140.006.809.5010.050.00-3384.13%
FFIV190726C001410002019-07-23 11:43AM EDT141.006.207.557.85-2.98-32.46%1056.10%
FFIV190726C001420002019-07-12 2:27PM EDT142.007.166.757.100.00-1055.71%
FFIV190726C001430002019-07-10 3:54PM EDT143.004.056.206.450.00-1057.98%
FFIV190726C001440002019-07-23 2:08PM EDT144.005.555.555.750.00-4057.89%
FFIV190726C001450002019-07-22 11:13AM EDT145.004.264.855.100.00-1057.08%
FFIV190726C001460002019-07-23 11:44AM EDT146.003.374.304.55-0.33-8.92%21057.67%
FFIV190726C001470002019-07-19 3:02PM EDT147.004.773.754.050.00-1057.91%
FFIV190726C001480002019-07-23 10:16AM EDT148.002.893.303.50-0.21-6.77%1057.84%
FFIV190726C001490002019-07-19 12:04PM EDT149.003.722.803.050.00-2057.42%
FFIV190726C001500002019-07-22 11:13AM EDT150.002.082.412.660.00-4057.72%
FFIV190726C001525002019-07-23 1:12PM EDT152.501.451.611.74-0.17-10.49%14057.28%
FFIV190726C001550002019-07-23 11:45AM EDT155.000.710.991.13-0.24-25.26%11057.03%
FFIV190726C001575002019-07-23 1:29PM EDT157.500.650.610.72-0.40-38.10%3057.52%
FFIV190726C001600002019-07-22 12:24PM EDT160.000.420.310.44+0.04+10.53%3056.84%
FFIV190726C001625002019-07-23 2:12PM EDT162.500.270.160.27+0.06+28.57%100057.13%
FFIV190726C001650002019-07-22 12:10AM EDT165.000.200.020.720.00--072.17%
FFIV190726C001675002019-07-02 3:57PM EDT167.500.250.000.410.00--070.31%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV190726P001150002019-06-17 12:05AM EDT115.000.750.000.000.00--050.00%
FFIV190726P001250002019-07-02 3:57PM EDT125.000.370.000.200.00--080.08%
FFIV190726P001280002019-07-17 1:18PM EDT128.000.450.070.230.00--075.39%
FFIV190726P001290002019-07-08 12:07PM EDT129.001.110.110.260.00-2074.80%
FFIV190726P001300002019-07-23 12:38PM EDT130.000.250.100.22-0.38-60.32%3069.34%
FFIV190726P001310002019-07-19 12:36PM EDT131.000.320.150.290.00-1070.12%
FFIV190726P001320002019-07-19 11:41AM EDT132.000.480.200.280.00-1067.68%
FFIV190726P001330002019-07-22 9:46AM EDT133.000.450.250.330.00-5066.80%
FFIV190726P001340002019-07-17 1:18PM EDT134.000.830.300.480.00--067.68%
FFIV190726P001350002019-07-23 1:44PM EDT135.000.530.330.51-0.30-36.14%13064.94%
FFIV190726P001360002019-07-16 3:15PM EDT136.001.020.430.560.00-41063.67%
FFIV190726P001370002019-07-23 1:44PM EDT137.000.700.540.74-0.65-48.15%7064.26%
FFIV190726P001380002019-07-22 1:03PM EDT138.001.000.630.780.00-1061.82%
FFIV190726P001390002019-07-23 1:44PM EDT139.000.960.800.95-0.64-40.00%4061.82%
FFIV190726P001400002019-07-23 11:59AM EDT140.001.430.981.13-0.27-15.88%16061.38%
FFIV190726P001410002019-07-23 1:30PM EDT141.001.331.221.33-0.77-36.67%7061.18%
FFIV190726P001420002019-07-23 1:23PM EDT142.001.641.481.60-0.18-9.89%22061.18%
FFIV190726P001430002019-07-23 2:39PM EDT143.001.781.781.94-0.38-17.59%20061.57%
FFIV190726P001440002019-07-19 10:39AM EDT144.002.432.062.280.00-1061.01%
FFIV190726P001450002019-07-23 11:30AM EDT145.003.402.492.680.00-13061.62%
FFIV190726P001470002019-07-23 2:38PM EDT147.003.453.353.55-0.20-5.48%9061.26%
FFIV190726P001480002019-07-19 9:44AM EDT148.004.053.754.150.00-2061.16%
FFIV190726P001490002019-07-22 11:44AM EDT149.005.004.354.650.00-3061.18%
FFIV190726P001500002019-07-08 9:50AM EDT150.0011.114.905.300.00-4061.38%