FFIV - F5 Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV191122C001310002019-11-08 3:54PM EST131.0017.4310.9012.950.00-22117.77%
FFIV191122C001330002019-10-04 11:18AM EST133.004.5613.4515.600.00--0310.25%
FFIV191122C001350002019-10-15 9:23AM EST135.006.109.9012.000.00--0222.75%
FFIV191122C001390002019-11-04 10:21AM EST139.009.103.154.200.00-1563.77%
FFIV191122C001420002019-11-21 1:09PM EST142.001.940.991.67-0.05-2.51%21245.41%
FFIV191122C001430002019-11-15 3:13PM EST143.003.390.450.750.00-1131.40%
FFIV191122C001440002019-11-20 12:28PM EST144.001.05---0.35-25.00%--0.00%
FFIV191122C001450002019-11-20 9:49AM EST145.000.990.040.140.00-35428.42%
FFIV191122C001460002019-11-19 1:33PM EST146.000.450.000.130.00-135535.45%
FFIV191122C001470002019-11-21 1:38PM EST147.000.050.000.05-0.34-87.18%92234.57%
FFIV191122C001480002019-11-19 9:44AM EST148.000.170.000.060.00-103341.99%
FFIV191122C001490002019-11-14 1:51PM EST149.000.460.000.060.00-261748.05%
FFIV191122C001500002019-11-19 1:27PM EST150.000.100.000.060.00-33253.91%
FFIV191122C001525002019-11-08 1:42PM EST152.501.020.000.060.00-505060.94%
FFIV191122C001550002019-11-12 1:45PM EST155.000.100.000.060.00-1473.44%
FFIV191122C001575002019-11-01 9:37AM EST157.500.300.000.060.00-25185.16%
FFIV191122C001600002019-11-13 11:39AM EST160.000.050.000.060.00-1196.88%
PutsforNovember 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FFIV191122P001270002019-10-15 2:59PM EST127.002.370.000.140.00--0111.72%
FFIV191122P001300002019-10-13 11:05PM EST130.005.620.000.000.00---50.00%
FFIV191122P001320002019-10-06 11:00PM EST132.005.650.000.000.00--025.00%
FFIV191122P001330002019-10-04 11:18AM EST133.002.010.250.510.00--0105.86%
FFIV191122P001340002019-10-29 10:28AM EST134.001.230.000.140.00--466.41%
FFIV191122P001350002019-11-04 1:01PM EST135.000.400.000.100.00-1156.25%
FFIV191122P001360002019-11-18 12:14AM EST136.000.280.000.170.00--555.08%
FFIV191122P001370002019-11-18 12:14AM EST137.000.280.000.310.00--555.47%
FFIV191122P001380002019-11-18 3:32PM EST138.000.21--0.00---0.00%
FFIV191122P001390002019-11-21 10:16AM EST139.000.330.030.13+0.08+32.00%1837.89%
FFIV191122P001400002019-11-21 1:10PM EST140.000.110.030.19-0.39-78.00%41033.59%
FFIV191122P001410002019-11-21 10:16AM EST141.000.680.140.39-0.10-12.82%1733.50%
FFIV191122P001420002019-11-18 3:32PM EST142.000.870.450.650.00-56530.96%
FFIV191122P001430002019-11-21 3:13PM EST143.001.050.841.32-0.19-15.32%1937.21%
FFIV191122P001440002019-11-21 11:31AM EST144.001.441.511.81-0.34-19.10%31531.74%
FFIV191122P001450002019-11-18 3:30PM EST145.002.091.993.050.00-3452.15%
FFIV191122P001460002019-11-18 3:47PM EST146.002.762.864.100.00-473064.55%
FFIV191122P001470002019-11-12 10:08AM EST147.002.803.605.250.00-5580.91%
FFIV191122P001480002019-11-08 3:15PM EST148.002.274.655.850.00-2271.00%
FFIV191122P001500002019-11-06 2:42PM EST150.003.506.658.000.00--095.80%