F5 Inc.

NAS: FFIV

GO
/marketstate/country/us

Market open

 --Real time quotes

Jan 30, 2023, 10:25 a.m.

/zigman2/quotes/209237881/composite

$

146.38

Change

-1.39 -0.94%

Volume

Volume 38,111

Real time quotes

/zigman2/quotes/209237881/composite

Previous close

$ 147.77

$ 146.38

Change

-1.39 -0.94%

Day low

Day high

$145.71

$146.87

Open

52 week low

52 week high

$133.68

$217.41

Open

OPTION CHAIN FOR F5 INC.

In-the-money

February, 2023 Options

Hide
CALLS PUTS
Expires February 3, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 69.70 73.50 75.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 65.10 68.10 80.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 59.80 63.30 85.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 55.10 58.10 90.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 51.90 55.30 93.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 51.50 53.80 94.00 quote 0.00 0.00 0.00 0.00 2.00
quote 0.00 0.00 0.00 50.80 52.50 95.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 48.80 52.30 96.00 quote 0.00 0.00 0.00 0.00 2.40
quote 0.00 0.00 0.00 48.50 50.80 97.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 47.80 49.50 98.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 46.80 49.40 99.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 45.90 47.80 100.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 44.80 46.70 101.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 43.70 46.40 102.00 quote 0.00 0.00 0.00 0.00 1.65
quote 0.00 0.00 0.00 42.60 44.50 103.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 41.60 43.70 104.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 40.50 43.50 105.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 39.70 41.40 106.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 38.70 41.30 107.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 37.80 39.50 108.00 quote 0.00 0.00 0.00 0.00 0.50
quote 0.00 0.00 0.00 36.60 38.60 109.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 35.50 37.70 110.00 quote 0.30 0.00 0.00 0.00 1.65 5.00
quote 0.00 0.00 0.00 34.60 37.20 111.00 quote 0.20 0.00 0.00 0.00 2.30 1.00
quote 0.00 0.00 0.00 33.50 36.00 112.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 32.80 34.50 113.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 31.40 34.20 114.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 30.90 33.20 115.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 29.40 31.80 116.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 29.00 30.50 117.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 27.30 30.10 118.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 26.80 28.70 119.00 quote 0.00 0.00 0.00 0.00 2.30
quote 25.27 0.00 0.00 25.70 27.80 6.00 120.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 24.90 26.80 121.00 quote 0.00 0.00 0.00 0.00 3.10
quote 0.00 0.00 0.00 24.00 25.80 122.00 quote 0.00 0.00 0.00 0.00 3.40
quote 0.00 0.00 0.00 22.70 24.60 123.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 22.00 23.80 124.00 quote 0.00 0.00 0.00 0.00 2.30
quote 0.00 0.00 0.00 21.00 22.70 125.00 quote 0.80 0.00 0.00 0.00 1.25 1.00
quote 0.00 0.00 0.00 20.10 21.40 126.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 19.00 20.80 127.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 18.00 19.60 128.00 quote 0.00 0.00 0.00 0.00 1.25
quote 0.00 0.00 0.00 17.10 18.80 129.00 quote 0.82 0.00 0.00 0.00 0.20 1.00
quote 0.00 0.00 0.00 16.00 17.70 130.00 quote 0.95 0.00 0.00 0.00 2.00 17.00
quote 0.00 0.00 0.00 15.00 16.60 131.00 quote 1.14 0.00 0.00 0.00 0.25 2.00
quote 15.98 0.00 0.00 14.10 15.50 4.00 132.00 quote 0.00 0.00 0.00 0.00 2.85
quote 0.00 0.00 0.00 13.10 14.70 133.00 quote 0.00 0.00 0.00 0.00 0.40
quote 0.00 0.00 0.00 11.90 13.60 134.00 quote 1.60 0.00 0.00 0.00 2.85 1.00
quote 0.00 0.00 0.00 11.00 12.90 135.00 quote 0.13 -0.52 1.00 0.05 0.25 10.00
quote 0.00 0.00 0.00 10.20 11.80 136.00 quote 0.73 0.00 0.00 0.00 0.65 1.00
quote 11.90 0.00 0.00 9.20 11.10 4.00 137.00 quote 0.97 0.00 0.00 0.00 2.35 1.00
quote 0.00 0.00 0.00 8.30 10.30 138.00 quote 0.00 0.00 0.00 0.00 1.35
quote 0.00 0.00 0.00 7.50 9.20 139.00 quote 0.30 -0.20 1.00 0.05 1.35 34.00
quote 7.60 0.00 0.00 6.10 8.30 5.00 140.00 quote 0.29 -1.56 10.00 0.05 0.85 221.00
quote 0.00 0.00 0.00 5.60 7.60 141.00 quote 0.00 0.00 0.00 0.30 1.60
quote 0.00 0.00 0.00 4.20 6.80 142.00 quote 2.55 0.00 0.00 0.45 2.10 10.00
quote 0.00 0.00 0.00 3.80 5.40 143.00 quote 1.90 0.00 0.00 0.60 1.85 11.00
quote 0.00 0.00 0.00 3.30 4.70 144.00 quote 3.55 0.00 0.00 0.80 2.60 8.00
quote 3.80 0.00 0.00 2.50 4.20 18.00 145.00 quote 0.97 -3.02 13.00 0.85 3.10 197.00
quote 4.49 2.41 2.00 1.90 3.30 4.00 146.00 quote 1.18 -2.00 3.00 1.20 2.70 5.00
146.38 Current price as of 1/30/2023 10:25:12 AM
quote 3.50 2.10 6.00 1.40 2.90 6.00 147.00 quote 4.02 0.00 0.00 1.65 3.30 118.00
quote 5.20 0.00 0.00 0.90 2.75 28.00 148.00 quote 1.85 -2.95 2.00 2.35 4.10 17.00
quote 1.85 0.00 0.00 0.65 2.40 1.00 149.00 quote 6.21 0.00 0.00 2.85 4.50 10.00
quote 1.97 1.17 17.00 0.60 1.85 19.00 150.00 quote 0.00 0.00 0.00 3.00 5.40
quote 0.76 0.09 76.00 0.15 0.75 63.00 155.00 quote 10.53 0.00 0.00 7.90 9.60 3.00
quote 0.48 0.00 0.00 0.00 2.30 6.00 160.00 quote 14.43 0.00 0.00 12.80 14.30 3.00
quote 0.55 0.00 0.00 0.00 0.50 17.00 165.00 quote 23.00 0.00 0.00 17.60 19.60 1.00
quote 0.00 0.00 0.00 0.00 0.20 170.00 quote 0.00 0.00 0.00 21.80 25.20
quote 1.20 0.00 0.00 0.00 0.15 2.00 175.00 quote 0.00 0.00 0.00 27.10 30.20
quote 0.00 0.00 0.00 0.00 0.15 180.00 quote 0.00 0.00 0.00 31.70 35.80
quote 0.00 0.00 0.00 0.00 0.50 185.00 quote 0.00 0.00 0.00 37.00 40.40
quote 0.13 0.00 0.00 0.00 0.50 38.00 190.00 quote 0.00 0.00 0.00 42.00 45.30
quote 0.00 0.00 0.00 0.00 0.75 195.00 quote 0.00 0.00 0.00 47.00 50.30
quote 0.00 0.00 0.00 0.00 0.75 200.00 quote 0.00 0.00 0.00 52.20 55.40
quote 0.00 0.00 0.00 0.00 0.75 205.00 quote 0.00 0.00 0.00 56.90 60.70
quote 0.00 0.00 0.00 0.00 0.75 210.00 quote 0.00 0.00 0.00 62.00 65.30
quote 0.00 0.00 0.00 0.00 0.75 215.00 quote 0.00 0.00 0.00 66.60 70.90
CALLS PUTS
Expires February 10, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 69.80 73.10 75.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 65.00 68.10 80.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 60.00 63.70 85.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 55.60 58.00 90.00 quote 0.00 0.00 0.00 0.00 0.25
quote 0.00 0.00 0.00 50.30 53.30 95.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 45.20 48.10 100.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 40.40 43.00 105.00 quote 0.65 0.00 0.00 0.00 0.25 20.00
quote 0.00 0.00 0.00 35.60 38.80 110.00 quote 0.00 0.00 0.00 0.00 2.65
quote 0.00 0.00 0.00 30.60 32.90 115.00 quote 0.00 0.00 0.00 0.00 0.30
quote 0.00 0.00 0.00 25.70 28.20 120.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 20.70 23.10 125.00 quote 1.14 0.00 0.00 0.00 2.80 2.00
quote 0.00 0.00 0.00 16.10 18.40 130.00 quote 0.25 -0.85 1.00 0.00 0.70 8.00
quote 0.00 0.00 0.00 11.10 13.80 135.00 quote 1.22 0.00 0.00 0.35 1.60 2.00
quote 9.13 0.13 2.00 6.60 9.30 8.00 140.00 quote 0.90 -4.32 3.00 0.60 2.05 7.00
quote 4.30 -2.90 3.00 3.30 5.70 9.00 145.00 quote 2.70 -1.19 1.00 1.55 4.00 9.00
146.38 Current price as of 1/30/2023 10:25:12 AM
quote 1.96 0.00 0.00 0.95 2.60 1.00 150.00 quote 4.30 0.00 0.00 4.10 6.40 8.00
quote 1.23 0.11 20.00 0.15 1.20 65.00 155.00 quote 0.00 0.00 0.00 8.10 10.20
quote 1.50 0.00 0.00 0.00 0.80 2.00 160.00 quote 0.00 0.00 0.00 12.80 14.80
quote 2.00 0.00 0.00 0.00 0.75 1.00 165.00 quote 0.00 0.00 0.00 17.30 19.80
quote 0.00 0.00 0.00 0.00 0.50 170.00 quote 0.00 0.00 0.00 22.30 24.70
quote 1.15 0.00 0.00 0.00 0.30 2.00 175.00 quote 0.00 0.00 0.00 27.00 29.90
quote 0.00 0.00 0.00 0.00 0.30 180.00 quote 0.00 0.00 0.00 31.40 35.60
quote 0.00 0.00 0.00 0.00 0.25 185.00 quote 0.00 0.00 0.00 37.00 40.50
quote 0.00 0.00 0.00 0.00 0.25 190.00 quote 0.00 0.00 0.00 41.80 45.60
quote 0.00 0.00 0.00 0.00 0.75 195.00 quote 0.00 0.00 0.00 47.00 50.30
quote 0.00 0.00 0.00 0.00 0.50 200.00 quote 0.00 0.00 0.00 51.80 55.80
quote 0.00 0.00 0.00 0.00 0.75 205.00 quote 0.00 0.00 0.00 57.00 60.50
quote 0.00 0.00 0.00 0.00 0.50 210.00 quote 0.00 0.00 0.00 61.70 65.90
CALLS PUTS
Expires February 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 70.80 73.90 75.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 65.70 67.70 80.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 60.90 62.90 85.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 55.70 58.00 90.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 51.00 53.20 95.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 46.00 48.30 100.00 quote 0.15 0.00 0.00 0.00 0.20 10.00
quote 0.00 0.00 0.00 40.70 43.10 105.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 35.90 37.80 110.00 quote 0.30 0.00 0.00 0.00 0.20 34.00
quote 0.00 0.00 0.00 30.90 33.20 115.00 quote 0.00 0.00 0.00 0.00 0.20
quote 0.00 0.00 0.00 26.00 28.20 120.00 quote 1.80 0.00 0.00 0.00 0.25 1.00
quote 0.00 0.00 0.00 21.20 23.20 125.00 quote 2.80 0.00 0.00 0.00 0.50 15.00
quote 19.00 0.00 0.00 16.30 18.60 1.00 130.00 quote 0.75 0.11 3.00 0.20 0.45 8.00
quote 15.05 0.00 0.00 11.90 13.90 21.00 135.00 quote 0.87 -0.09 1.00 0.00 1.75 28.00
quote 7.70 0.00 0.00 8.00 9.80 26.00 140.00 quote 1.42 -0.08 1.00 1.50 2.95 20.00
quote 6.60 0.60 12.00 4.80 6.70 85.00 145.00 quote 2.80 0.11 2.00 2.55 4.30 55.00
146.38 Current price as of 1/30/2023 10:25:12 AM
quote 3.90 1.00 20.00 2.35 3.60 228.00 150.00 quote 4.10 -0.81 8.00 4.90 6.30 34.00
quote 1.39 0.00 0.00 1.05 1.80 919.00 155.00 quote 11.05 0.00 0.00 8.30 9.90 20.00
quote 0.70 0.00 0.00 0.10 0.95 32.00 160.00 quote 0.00 0.00 0.00 12.90 14.80
quote 1.40 0.00 0.00 0.00 0.55 5.00 165.00 quote 0.00 0.00 0.00 17.60 19.40
quote 0.66 0.00 0.00 0.00 0.30 2.00 170.00 quote 0.00 0.00 0.00 22.70 24.20
quote 0.70 0.00 0.00 0.00 0.20 3.00 175.00 quote 0.00 0.00 0.00 27.40 30.00
quote 0.00 0.00 0.00 0.00 2.05 180.00 quote 0.00 0.00 0.00 32.40 35.00
quote 0.00 0.00 0.00 0.00 0.20 185.00 quote 0.00 0.00 0.00 37.50 39.90
quote 0.50 0.00 0.00 0.00 0.50 31.00 190.00 quote 0.00 0.00 0.00 42.20 44.50
quote 0.00 0.00 0.00 0.00 0.20 195.00 quote 0.00 0.00 0.00 47.40 49.50
quote 0.00 0.00 0.00 0.00 0.20 200.00 quote 0.00 0.00 0.00 52.30 55.10
quote 0.00 0.00 0.00 0.00 0.20 210.00 quote 0.00 0.00 0.00 62.50 64.60
quote 0.00 0.00 0.00 0.00 0.20 220.00 quote 0.00 0.00 0.00 72.50 74.30

March, 2023 Options

Show

April, 2023 Options

Show

July, 2023 Options

Show

January, 2024 Options

Show
Link to MarketWatch's Slice.