$267.74
3.791.44%
At close: -
$268.35
0.610.23%
After Hours: 4:17 PM EDT
Comments
Loading...
F5 (NASDAQ:FFIV) Stock, Option Chain
Option chain shows key data for F5's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for F5.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid165.7
Ask170.5
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid160.7
Ask165.5
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid155.7
Ask160.5
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid150.7
Ask155.5
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid145.7
Ask150.5
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price117.8Oct 31, 2024
Change
00%
Bid141
Ask145.9
volume0
Intrest1
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid136.1
Ask141
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid131
Ask135.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid126
Ask130.9
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid121
Ask125.9
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid116
Ask120.9
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid111
Ask115.9
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid106.1
Ask111
volume0
Intrest0
Strike
160
160
Last Price1Oct 21, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid101.4
Ask106
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid96.1
Ask101
volume0
Intrest0
Strike
170
170
Last Price0.55Nov 12, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid91.1
Ask96
volume0
Intrest0
Strike
175
175
Last Price4.3Aug 30, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest6
Last Price79.97Dec 06, 2024
Change
00%
Bid86.6
Ask90.2
volume0
Intrest1
Strike
180
180
Last Price3.03Oct 28, 2024
Change
00%
Bid-
Ask1
volume0
Intrest12
Last Price63.56Oct 29, 2024
Change
00%
Bid81.5
Ask85.2
volume0
Intrest1
Strike
185
185
Last Price0.22Jan 21, 2025
Change
3.3993.91%
Bid-
Ask0.6
volume1
Intrest6
Last Price63.28Dec 23, 2024
Change
00%
Bid76.8
Ask80.3
volume0
Intrest1
Strike
190
190
Last Price0.64Dec 17, 2024
Change
00%
Bid-
Ask0.55
volume0
Intrest23
Last Price-
Change
-
Bid71.5
Ask76.4
volume0
Intrest0
Strike
195
195
Last Price0.65Jan 14, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest162
Last Price53.5Dec 03, 2024
Change
00%
Bid66.8
Ask70.5
volume0
Intrest11
Strike
200
200
Last Price1.15Nov 19, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest68
Last Price58.45Jan 21, 2025
Change
14.3532.54%
Bid57
Ask60.7
volume1
Intrest33
Strike
210
210
Last Price0.8Jan 06, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest74
Last Price46.74Jan 17, 2025
Change
00%
Bid47.6
Ask51.2
volume0
Intrest21
Strike
220
220
Last Price1.9Dec 26, 2024
Change
00%
Bid0.4
Ask1.7
volume0
Intrest62
Last Price38Jan 16, 2025
Change
00%
Bid38.3
Ask41.8
volume0
Intrest40
Strike
230
230
Last Price1.74Jan 17, 2025
Change
00%
Bid0.95
Ask1.9
volume0
Intrest42
Last Price29.75Jan 21, 2025
Change
9.1744.56%
Bid29.7
Ask32.4
volume2
Intrest48
Strike
240
240
Last Price2.6Jan 21, 2025
Change
0.124.41%
Bid2.05
Ask3
volume1
Intrest80
Last Price21.5Jan 21, 2025
Change
1.78.59%
Bid21.9
Ask24
volume1
Intrest125
Strike
250
250
Last Price4.2Jan 21, 2025
Change
0.6313.04%
Bid3.9
Ask4.6
volume10
Intrest86
Last Price15.2Jan 21, 2025
Change
2.216.92%
Bid15.2
Ask16.3
volume31
Intrest129
Strike
260
260
Last Price7.25Jan 21, 2025
Change
0.9511.59%
Bid6.7
Ask7.6
volume9
Intrest105
Last Price9.38Jan 21, 2025
Change
0.768.82%
Bid9.7
Ask10.9
volume8
Intrest76
Strike
270
270
Last Price11.4Jan 21, 2025
Change
2.216.18%
Bid9.6
Ask12.2
volume24
Intrest2
Last Price5Jan 17, 2025
Change
00%
Bid5.3
Ask6.5
volume0
Intrest88
Strike
280
280
Last Price27.16Jan 03, 2025
Change
00%
Bid15.5
Ask19.7
volume0
Intrest0
Last Price2.93Jan 17, 2025
Change
00%
Bid2.7
Ask3.8
volume0
Intrest20
Strike
290
290
Last Price-
Change
-
Bid23
Ask26.3
volume0
Intrest0
Last Price1.65Jan 21, 2025
Change
0.4537.5%
Bid1.3
Ask2.35
volume8
Intrest8
Strike
300
300
Last Price-
Change
-
Bid32.3
Ask35.3
volume0
Intrest0
Last Price1.05Jan 17, 2025
Change
00%
Bid0.7
Ask2.85
volume0
Intrest1
Strike
310
310
Last Price-
Change
-
Bid41.1
Ask44.8
volume0
Intrest0
Last Price1.12Jan 17, 2025
Change
00%
Bid0.2
Ask2.7
volume0
Intrest1
Strike
320
320
Last Price-
Change
-
Bid50
Ask54.8
volume0
Intrest0
Last Price-
Change
-
Bid0.1
Ask2.55
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid59.7
Ask64.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid69.7
Ask74.5
volume0
Intrest0
Last Price0.35Jan 15, 2025
Change
00%
Bid0.1
Ask0.5
volume0
Intrest10
Strike
350
350
Last Price-
Change
-
Bid79.7
Ask84.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid89.7
Ask94.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid99.7
Ask104.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid109.7
Ask114.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid119.7
Ask124.5
volume0
Intrest0