$284.92
2.250.80%
At close: -
$284.92
0.000.00%
After Hours: 4:00 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
-
Bid182.9
Ask186.9
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid177.9
Ask181.9
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid172.9
Ask176.9
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price185.7Jan 29, 2025
Change
00%
Bid168
Ask171.9
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid162.9
Ask166.9
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid157.9
Ask161.9
volume0
Intrest0
Strike
125
125
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest22
Last Price-
Change
-
Bid152.9
Ask156.9
volume0
Intrest0
Strike
130
130
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest8
Last Price-
Change
-
Bid147.9
Ask151.9
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid142.9
Ask146.9
volume0
Intrest0
Strike
140
140
Last Price0.35Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid137.9
Ask141.9
volume0
Intrest0
Strike
145
145
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Last Price114.54Apr 09, 2025
Change
00%
Bid132.9
Ask136.8
volume0
Intrest139
Strike
150
150
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Last Price-
Change
-
Bid127.9
Ask131.9
volume0
Intrest0
Strike
155
155
Last Price0.65Apr 09, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Last Price64.2Oct 28, 2024
Change
00%
Bid122.9
Ask126.9
volume0
Intrest1
Strike
160
160
Last Price1.23Apr 07, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest9
Last Price-
Change
-
Bid118.1
Ask121.9
volume0
Intrest0
Strike
165
165
Last Price0.95Apr 09, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest6
Last Price114.2May 16, 2025
Change
14.614.66%
Bid113.3
Ask116.9
volume10
Intrest14
Strike
170
170
Last Price1.2Apr 09, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest10
Last Price-
Change
-
Bid108.8
Ask111.9
volume0
Intrest0
Strike
175
175
Last Price0.07Apr 29, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Last Price113.97Jan 29, 2025
Change
00%
Bid102.9
Ask106.9
volume0
Intrest1
Strike
180
180
Last Price0.05May 08, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest41
Last Price79.66Dec 09, 2024
Change
00%
Bid98.6
Ask101.7
volume0
Intrest2
Strike
185
185
Last Price3.3Apr 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price58.45Oct 29, 2024
Change
00%
Bid93.1
Ask96.7
volume0
Intrest2
Strike
190
190
Last Price1.38Apr 25, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest9
Last Price72.01Dec 13, 2024
Change
00%
Bid87.9
Ask91.7
volume0
Intrest5
Strike
195
195
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest38
Last Price84.1May 16, 2025
Change
1.421.72%
Bid83.6
Ask86.3
volume1
Intrest4
Strike
200
200
Last Price0.01May 16, 2025
Change
0.2496%
Bid-
Ask0.05
volume2
Intrest151
Last Price39.2Oct 30, 2024
Change
00%
Bid72.9
Ask76.9
volume0
Intrest2
Strike
210
210
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest158
Last Price61.28May 16, 2025
Change
21.8555.41%
Bid63.6
Ask66.3
volume5
Intrest30
Strike
220
220
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask1.05
volume1
Intrest84
Last Price51.3May 16, 2025
Change
19.963.38%
Bid53.6
Ask56.3
volume5
Intrest9
Strike
230
230
Last Price0.05May 14, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest117
Last Price43.07May 16, 2025
Change
0.912.16%
Bid43.1
Ask46.9
volume8
Intrest32
Strike
240
240
Last Price0.24May 15, 2025
Change
00%
Bid-
Ask1
volume0
Intrest59
Last Price29May 12, 2025
Change
00%
Bid32.9
Ask36.9
volume0
Intrest34
Strike
250
250
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest100
Last Price24.87May 16, 2025
Change
1.928.37%
Bid23.3
Ask26.9
volume2
Intrest130
Strike
260
260
Last Price0.05May 16, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume26
Intrest311
Last Price14.1May 16, 2025
Change
216.53%
Bid13.5
Ask16.7
volume14
Intrest329
Strike
270
270
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest286
Last Price4.2May 16, 2025
Change
0.6217.32%
Bid2.9
Ask6.8
volume62
Intrest362
Strike
280
280
Last Price0.03May 16, 2025
Change
1.6298.18%
Bid-
Ask0.6
volume1
Intrest73
Last Price0.06May 16, 2025
Change
0.0440%
Bid-
Ask0.05
volume2
Intrest417
Strike
290
290
Last Price8.8May 14, 2025
Change
00%
Bid3.1
Ask6.6
volume0
Intrest25
Last Price0.03May 16, 2025
Change
0.0240%
Bid-
Ask0.05
volume4
Intrest431
Strike
300
300
Last Price34.4May 01, 2025
Change
00%
Bid13.1
Ask17.1
volume0
Intrest0
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest351
Strike
310
310
Last Price35.13May 08, 2025
Change
00%
Bid23.1
Ask27.1
volume0
Intrest4
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest125
Strike
320
320
Last Price45.13May 08, 2025
Change
00%
Bid33.1
Ask37.1
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest204
Strike
330
330
Last Price37.36Feb 24, 2025
Change
00%
Bid43.1
Ask47.1
volume0
Intrest0
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest207
Strike
340
340
Last Price-
Change
-
Bid53.1
Ask57.1
volume0
Intrest0
Last Price0.05May 02, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest116
Strike
350
350
Last Price-
Change
-
Bid63.1
Ask67.1
volume0
Intrest0
Last Price0.05Apr 29, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest3
Strike
360
360
Last Price75Jan 29, 2025
Change
00%
Bid73.1
Ask77.1
volume0
Intrest0
Last Price0.3Mar 20, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid83.1
Ask87.1
volume0
Intrest0
Last Price0.4Apr 28, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
380
380
Last Price-
Change
-
Bid93.1
Ask97.1
volume0
Intrest0
Last Price0.45Mar 05, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid103.1
Ask107.1
volume0
Intrest0
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest24
Strike
400
400
Last Price-
Change
-
Bid113.1
Ask117.1
volume0
Intrest0
