Bulletin
Investor Alert

F5 Inc.

NAS: FFIV

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Dec 5, 2022, 7:28 p.m.

/zigman2/quotes/209237881/composite

$

153.84

Change

+3.00 +1.99%

Volume

Volume 10,137

Quotes are delayed by 20 min

/zigman2/quotes/209237881/composite

Today's close

$ 153.94

$ 150.84

Change

-3.10 -2.01%

Day low

Day high

$149.40

$152.44

Open

52 week low

52 week high

$133.68

$249.00

Open

OPTION CHAIN FOR F5 INC.

In-the-money

December, 2022 Options

Hide
CALLS PUTS
Expires December 9, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 78.50 83.30 70.00 quote 0.00 0.00 0.00 0.00 3.60
quote 0.00 0.00 0.00 73.50 78.30 75.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 68.50 73.30 80.00 quote 0.00 0.00 0.00 0.00 2.50
quote 0.00 0.00 0.00 63.50 68.30 85.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 58.50 63.30 90.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 53.60 58.20 95.00 quote 0.00 0.00 0.00 0.00 1.85
quote 0.00 0.00 0.00 48.50 53.40 100.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 43.50 48.30 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 38.60 43.20 110.00 quote 0.00 0.00 0.00 0.00 0.60
quote 0.00 0.00 0.00 33.60 38.20 115.00 quote 1.17 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 28.50 33.30 120.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 23.50 28.30 125.00 quote 1.80 0.00 0.00 0.00 4.80 5.00
quote 0.00 0.00 0.00 22.50 27.30 126.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 21.50 26.30 127.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 20.50 25.10 128.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 19.60 24.10 129.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 18.60 22.90 130.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 17.60 21.90 131.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 16.60 21.00 132.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 15.80 19.90 133.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 14.60 18.90 134.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 13.70 18.00 135.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 12.60 16.90 136.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 11.60 15.50 137.00 quote 0.00 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 10.60 14.80 138.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 9.60 13.90 139.00 quote 0.25 0.00 4.00 0.00 4.80
quote 0.00 0.00 0.00 8.50 12.50 140.00 quote 2.10 0.00 0.00 0.00 4.00 5.00
quote 0.00 0.00 0.00 7.70 12.20 141.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 6.50 11.10 142.00 quote 0.00 0.00 0.00 0.15 4.60
quote 0.00 0.00 0.00 6.20 10.30 143.00 quote 0.00 0.00 0.00 0.20 2.50
quote 0.00 0.00 0.00 5.40 8.50 144.00 quote 0.30 0.00 1.00 0.25 2.50
quote 5.50 0.00 0.00 4.10 8.40 5.00 145.00 quote 3.37 0.00 0.00 0.30 2.30 2.00
quote 10.98 0.00 5.00 3.00 7.20 5.00 146.00 quote 0.00 0.00 0.00 0.40 0.75
quote 0.00 0.00 0.00 2.50 6.90 147.00 quote 0.63 -1.42 3.00 0.55 0.95 4.00
quote 0.00 0.00 0.00 3.60 4.10 148.00 quote 0.00 0.00 0.00 0.80 1.10
quote 2.65 0.00 1.00 2.90 3.40 1.00 149.00 quote 1.73 0.63 5.00 1.00 1.35 10.00
quote 2.40 0.27 10.00 2.25 2.65 1.00 150.00 quote 2.10 1.30 5.00 1.35 1.65 1.00
150.84 Current price as of 12/05/2022 04:00:00 PM
quote 0.00 0.00 0.00 1.00 1.40 152.50 quote 1.40 0.10 1.00 2.60 2.95 5.00
quote 1.10 0.00 0.00 0.00 0.80 8.00 155.00 quote 0.00 0.00 0.00 2.75 6.70
quote 1.55 0.00 32.00 0.10 4.20 32.00 157.50 quote 0.00 0.00 0.00 5.10 8.70
quote 0.40 -0.26 1.00 0.00 1.00 6.00 160.00 quote 0.00 0.00 0.00 7.50 11.40
quote 1.35 0.00 0.00 0.00 4.80 1.00 162.50 quote 0.00 0.00 0.00 10.00 13.80
quote 0.00 0.00 0.00 0.00 4.80 165.00 quote 0.00 0.00 0.00 12.30 16.40
quote 0.00 0.00 0.00 0.00 4.80 167.50 quote 0.00 0.00 0.00 14.90 18.90
quote 0.00 0.00 0.00 0.00 4.80 170.00 quote 0.00 0.00 0.00 17.30 21.50
quote 0.00 0.00 0.00 0.00 4.80 172.50 quote 0.00 0.00 0.00 19.70 24.00
quote 0.00 0.00 0.00 0.00 4.80 175.00 quote 0.00 0.00 0.00 22.40 26.40
quote 0.00 0.00 0.00 0.00 4.80 177.50 quote 0.00 0.00 0.00 24.80 29.00
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 27.10 31.50
quote 0.00 0.00 0.00 0.00 4.80 182.50 quote 0.00 0.00 0.00 29.70 33.90
quote 0.00 0.00 0.00 0.00 4.80 185.00 quote 0.00 0.00 0.00 32.10 36.50
quote 0.00 0.00 0.00 0.00 4.80 190.00 quote 0.00 0.00 0.00 37.30 41.40
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 42.20 46.50
quote 0.00 0.00 0.00 0.00 4.80 200.00 quote 0.00 0.00 0.00 47.10 51.50
quote 0.00 0.00 0.00 0.00 4.80 205.00 quote 0.00 0.00 0.00 52.10 56.40
quote 0.00 0.00 0.00 0.00 4.80 210.00 quote 0.00 0.00 0.00 57.30 61.40
quote 0.00 0.00 0.00 0.00 4.80 215.00 quote 0.00 0.00 0.00 62.00 66.50
quote 0.00 0.00 0.00 0.00 4.80 220.00 quote 0.00 0.00 0.00 67.20 71.50
quote 0.00 0.00 0.00 0.00 4.80 225.00 quote 0.00 0.00 0.00 72.10 76.40
CALLS PUTS
Expires December 16, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 73.70 77.80 75.00 quote 0.00 0.00 0.00 0.00 2.80
quote 0.00 0.00 0.00 68.60 73.20 80.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 63.50 68.10 85.00 quote 0.00 0.00 0.00 0.00 2.15
quote 0.00 0.00 0.00 58.90 62.70 90.00 quote 0.41 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 54.00 57.80 95.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 48.80 53.00 100.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 43.70 47.90 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 24.80 0.00 0.00 38.60 43.20 1.00 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 33.60 38.10 115.00 quote 0.68 0.00 0.00 0.00 4.70 11.00
quote 0.00 0.00 0.00 28.70 32.90 120.00 quote 1.60 0.00 0.00 0.00 4.80 2.00
quote 0.00 0.00 0.00 23.90 28.00 125.00 quote 2.15 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 19.30 22.70 130.00 quote 0.48 -0.37 2.00 0.00 0.85 5.00
quote 5.80 0.00 0.00 14.30 18.60 19.00 135.00 quote 1.65 0.00 0.00 0.00 4.80 16.00
quote 0.00 0.00 0.00 11.30 14.80 138.00 quote 0.00 0.00 0.00 0.05 2.60
quote 0.00 0.00 0.00 10.20 14.30 139.00 quote 0.00 0.00 0.00 0.05 3.30
quote 4.47 0.00 0.00 10.00 13.10 13.00 140.00 quote 4.70 0.00 0.00 0.65 1.55 22.00
quote 0.00 0.00 0.00 8.80 12.30 141.00 quote 0.00 0.00 0.00 0.20 2.30
quote 0.00 0.00 0.00 8.10 11.40 142.00 quote 0.00 0.00 0.00 0.30 3.40
quote 0.00 0.00 0.00 6.90 10.80 143.00 quote 0.00 0.00 0.00 0.05 1.45
quote 0.00 0.00 0.00 6.30 9.70 144.00 quote 0.00 0.00 0.00 1.10 1.60
quote 6.94 -2.76 4.00 5.70 7.80 20.00 145.00 quote 3.85 0.00 0.00 1.30 1.90 18.00
quote 0.00 0.00 0.00 6.50 7.20 146.00 quote 0.00 0.00 0.00 1.40 2.05
quote 0.00 0.00 0.00 5.70 6.30 147.00 quote 0.00 0.00 0.00 1.65 2.30
quote 0.00 0.00 0.00 5.10 5.60 148.00 quote 3.10 1.60 4.00 1.95 2.45 7.00
quote 4.15 -0.55 8.00 4.30 4.90 7.00 149.00 quote 0.00 0.00 0.00 2.30 2.75
quote 3.70 -3.70 5.00 3.80 4.30 26.00 150.00 quote 4.30 0.00 0.00 2.75 3.20 24.00
150.84 Current price as of 12/05/2022 04:00:00 PM
quote 4.00 0.00 0.00 2.60 2.90 4.00 152.50 quote 4.50 1.55 1.00 3.90 4.30 16.00
quote 4.18 0.00 0.00 1.50 2.30 22.00 155.00 quote 7.30 0.00 0.00 5.40 6.10 10.00
quote 0.00 0.00 0.00 0.90 1.45 157.50 quote 7.10 1.93 1.00 5.90 8.90 1.00
quote 2.40 0.00 0.00 0.55 3.00 51.00 160.00 quote 6.17 0.00 0.00 8.10 11.60 1.00
quote 1.00 0.00 0.00 0.00 3.10 1.00 162.50 quote 0.00 0.00 0.00 10.30 13.70
quote 1.20 0.00 0.00 0.00 2.30 164.00 165.00 quote 0.00 0.00 0.00 12.80 16.30
quote 0.00 0.00 0.00 0.00 4.80 167.50 quote 0.00 0.00 0.00 14.80 18.70
quote 3.46 0.00 0.00 0.00 4.80 11.00 170.00 quote 0.00 0.00 0.00 17.00 21.50
quote 0.00 0.00 0.00 0.00 4.80 172.50 quote 0.00 0.00 0.00 19.90 23.60
quote 0.88 0.00 0.00 0.00 4.80 1.00 175.00 quote 25.21 0.00 0.00 22.30 26.40
quote 0.00 0.00 0.00 0.00 4.80 177.50 quote 0.00 0.00 0.00 25.00 28.80
quote 1.57 0.00 0.00 0.00 2.40 3.00 180.00 quote 0.00 0.00 0.00 27.50 31.20
quote 0.00 0.00 0.00 0.00 4.80 182.50 quote 0.00 0.00 0.00 29.80 34.00
quote 0.00 0.00 0.00 0.00 4.80 185.00 quote 0.00 0.00 0.00 32.20 36.40
quote 0.00 0.00 0.00 0.00 4.80 190.00 quote 0.00 0.00 0.00 37.20 41.40
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 42.30 46.40
quote 0.00 0.00 0.00 0.00 4.80 200.00 quote 0.00 0.00 0.00 47.50 51.30
quote 0.00 0.00 0.00 0.00 4.80 205.00 quote 0.00 0.00 0.00 52.20 56.40
quote 0.00 0.00 0.00 0.00 0.20 210.00 quote 0.00 0.00 0.00 57.50 61.30
quote 0.00 0.00 0.00 0.00 4.80 215.00 quote 0.00 0.00 0.00 62.20 66.40
quote 0.00 0.00 0.00 0.00 4.80 220.00 quote 0.00 0.00 0.00 67.10 71.50
quote 0.00 0.00 0.00 0.00 4.80 225.00 quote 0.00 0.00 0.00 72.40 76.30
CALLS PUTS
Expires December 23, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 78.50 83.30 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 73.50 78.40 75.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 68.50 73.30 80.00 quote 0.00 0.00 0.00 0.00 1.20
quote 0.00 0.00 0.00 63.50 68.30 85.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 58.50 63.40 90.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 53.50 58.40 95.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 48.50 53.30 100.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 43.50 48.40 105.00 quote 0.00 0.00 0.00 0.00 1.30
quote 0.00 0.00 0.00 38.70 43.50 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 34.00 38.50 115.00 quote 0.00 0.00 0.00 0.00 0.15
quote 0.00 0.00 0.00 29.00 33.50 120.00 quote 0.10 0.00 0.00 0.00 4.80 1.00
quote 0.00 0.00 0.00 24.00 28.50 125.00 quote 0.40 0.00 0.00 0.00 4.80 6.00
quote 0.00 0.00 0.00 19.10 23.80 130.00 quote 0.65 0.00 0.00 0.30 1.80 1.00
quote 0.00 0.00 0.00 14.50 19.00 135.00 quote 0.90 0.00 0.00 0.50 3.60 4.00
quote 0.00 0.00 0.00 10.10 14.70 140.00 quote 2.32 0.00 0.00 0.90 4.70 2.00
quote 0.00 0.00 0.00 7.80 8.60 145.00 quote 2.78 0.00 0.00 1.60 2.40 40.00
quote 8.51 0.00 0.00 4.30 5.30 10.00 150.00 quote 0.00 0.00 0.00 3.00 4.00
150.84 Current price as of 12/05/2022 04:00:00 PM
quote 0.00 0.00 0.00 2.00 2.85 155.00 quote 0.00 0.00 0.00 5.90 6.60
quote 1.75 0.00 0.00 0.85 1.50 1.00 160.00 quote 0.00 0.00 0.00 7.90 12.40
quote 0.00 0.00 0.00 0.30 1.50 165.00 quote 0.00 0.00 0.00 12.20 16.90
quote 0.00 0.00 0.00 0.00 2.00 170.00 quote 0.00 0.00 0.00 16.90 21.50
quote 0.00 0.00 0.00 0.00 1.50 175.00 quote 0.00 0.00 0.00 22.00 26.50
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 26.80 31.50
quote 0.00 0.00 0.00 0.00 4.80 185.00 quote 0.00 0.00 0.00 31.70 36.50
quote 0.00 0.00 0.00 0.00 4.80 190.00 quote 0.00 0.00 0.00 36.80 41.50
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 41.80 46.50
quote 0.00 0.00 0.00 0.00 4.80 200.00 quote 0.00 0.00 0.00 46.70 51.50
quote 0.00 0.00 0.00 0.00 4.80 205.00 quote 0.00 0.00 0.00 51.70 56.50
quote 0.00 0.00 0.00 0.00 4.80 210.00 quote 0.00 0.00 0.00 56.70 61.50
quote 0.00 0.00 0.00 0.00 4.80 215.00 quote 0.00 0.00 0.00 61.80 66.50
quote 0.00 0.00 0.00 0.00 4.80 220.00 quote 0.00 0.00 0.00 66.80 71.50
quote 0.00 0.00 0.00 0.00 4.80 225.00 quote 0.00 0.00 0.00 71.80 76.50
CALLS PUTS
Expires December 30, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 78.50 83.30 70.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 73.50 78.30 75.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 68.50 73.30 80.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 63.50 68.40 85.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 58.70 63.50 90.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 53.70 58.50 95.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 49.00 53.70 100.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 44.00 48.70 105.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 39.00 43.50 110.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 34.00 38.80 115.00 quote 0.25 -0.20 25.00 0.00 0.40 1.00
quote 0.00 0.00 0.00 29.00 33.70 120.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 24.00 28.70 125.00 quote 0.00 0.00 0.00 0.00 4.80
quote 0.00 0.00 0.00 19.50 24.00 130.00 quote 0.73 0.00 1.00 0.40 1.90
quote 0.00 0.00 0.00 14.50 19.20 135.00 quote 1.99 0.00 0.00 0.65 3.80 1.00
quote 0.00 0.00 0.00 10.20 15.00 140.00 quote 2.05 0.00 0.00 1.10 1.80 20.00
quote 0.00 0.00 0.00 8.30 10.20 145.00 quote 3.00 0.00 0.00 2.00 2.80 36.00
quote 0.00 0.00 0.00 4.80 5.80 150.00 quote 0.00 0.00 0.00 3.60 4.50
150.84 Current price as of 12/05/2022 04:00:00 PM
quote 5.73 0.00 0.00 2.55 3.40 1.00 155.00 quote 4.80 0.00 0.00 6.20 7.10 8.00
quote 3.31 0.00 0.00 1.05 1.90 1.00 160.00 quote 0.00 0.00 0.00 8.10 12.50
quote 2.50 0.00 0.00 0.45 4.50 1.00 165.00 quote 9.80 0.00 0.00 12.40 16.90 8.00
quote 1.65 0.00 0.00 0.10 4.90 2.00 170.00 quote 0.00 0.00 0.00 16.90 21.50
quote 0.00 0.00 0.00 0.00 1.50 1.00 175.00 quote 0.00 0.00 0.00 21.80 26.50
quote 0.00 0.00 0.00 0.00 4.80 180.00 quote 0.00 0.00 0.00 26.70 31.50
quote 0.00 0.00 0.00 0.00 4.80 185.00 quote 0.00 0.00 0.00 31.80 36.50
quote 0.00 0.00 0.00 0.00 4.80 190.00 quote 0.00 0.00 0.00 36.70 41.50
quote 0.00 0.00 0.00 0.00 4.80 195.00 quote 0.00 0.00 0.00 41.80 46.50
quote 0.00 0.00 0.00 0.00 4.80 200.00 quote 0.00 0.00 0.00 46.70 51.50
quote 0.30 0.00 0.00 0.00 4.80 1.00 205.00 quote 0.00 0.00 0.00 51.70 56.50
quote 0.15 0.00 0.00 0.00 0.25 148.00 210.00 quote 0.00 0.00 0.00 56.70 61.50

January, 2023 Options

Show

April, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.