New Zealand markets close in 1 hour 49 minutes

F5, Inc. (FFIV)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
169.54+0.86 (+0.51%)
At close: 04:00PM EDT
169.54 0.00 (0.00%)
After hours: 04:20PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIV240719C001600002024-06-21 2:56PM EDT160.0010.378.7012.900.00-4842.38%
FFIV240719C001650002024-06-24 10:03AM EDT165.007.006.007.100.00-52826.11%
FFIV240719C001700002024-06-25 2:11PM EDT170.002.602.653.50-1.00-27.78%24221.45%
FFIV240719C001750002024-06-25 3:31PM EDT175.001.000.801.35+0.25+33.33%1926919.34%
FFIV240719C001800002024-06-21 9:44AM EDT180.000.700.002.350.00-511134.89%
FFIV240719C001850002024-06-24 11:25AM EDT185.000.150.001.100.00-15532.28%
FFIV240719C001900002024-05-24 12:55PM EDT190.000.500.002.250.00-11949.12%
FFIV240719C001950002024-05-15 12:01PM EDT195.000.450.002.200.00-76655.30%
FFIV240719C002000002024-06-20 9:30AM EDT200.000.110.000.150.00-24633.01%
FFIV240719C002100002024-05-21 3:37PM EDT210.000.150.002.150.00-502,80959.89%
FFIV240719C002200002024-05-10 3:41PM EDT220.000.300.002.150.00-41469.19%
FFIV240719C002300002024-06-04 9:33AM EDT230.000.100.002.150.00-2,2022,78877.76%
FFIV240719C002400002024-04-30 3:59PM EDT240.000.400.001.200.00-313176.42%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FFIV240719P001050002023-11-22 11:46AM EDT105.000.450.004.800.00-10146.92%
FFIV240719P001150002024-06-12 10:36AM EDT115.000.280.001.300.00--091.06%
FFIV240719P001300002024-01-22 4:33PM EDT130.000.620.104.800.00--194.17%
FFIV240719P001400002024-01-05 11:55AM EDT140.002.400.304.800.00-1175.71%
FFIV240719P001450002024-04-30 10:33AM EDT145.000.900.054.300.00-1462.38%
FFIV240719P001500002024-06-04 11:49AM EDT150.000.600.002.500.00-2755.98%
FFIV240719P001550002024-04-30 10:37AM EDT155.002.250.904.600.00-1762.01%
FFIV240719P001600002024-06-21 11:53AM EDT160.000.800.002.800.00-42038.50%
FFIV240719P001650002024-06-25 1:53PM EDT165.001.521.001.60-0.11-6.75%13319.86%
FFIV240719P001700002024-06-21 1:19PM EDT170.003.202.703.300.00-31417.65%
FFIV240719P001750002024-06-07 11:15AM EDT175.009.994.308.100.00-14727.78%
FFIV240719P001800002024-05-17 10:57AM EDT180.007.4010.4014.200.00-11344.18%
FFIV240719P001850002024-04-29 3:48PM EDT185.0010.0014.5018.700.00-291449.24%
FFIV240719P001900002024-04-26 1:00PM EDT190.0011.8018.2022.500.00-25047.39%
FFIV240719P001950002024-04-30 9:30AM EDT195.0031.000.000.000.00-300.00%
FFIV240719P002000002024-06-20 3:44PM EDT200.0030.0228.2032.600.00-6660.93%
FFIV240719P002100002024-06-20 3:44PM EDT210.0040.0538.2042.600.00-6072.24%
FFIV240719P002200002024-01-30 10:32AM EDT220.0025.500.000.000.00--00.00%