QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
QQQ   277.20 (+2.08%)
AAPL   114.96 (+2.39%)
MSFT   209.44 (+0.78%)
FB   256.82 (+0.78%)
GOOGL   1,458.66 (+1.36%)
AMZN   3,174.05 (+2.55%)
TSLA   421.20 (+3.40%)
NVDA   521.40 (+1.25%)
BABA   276.01 (+1.81%)
CGC   14.21 (+0.28%)
GE   6.20 (+1.47%)
MU   49.72 (+1.18%)
AMD   79.48 (+1.82%)
T   28.38 (+1.21%)
F   6.69 (+2.76%)
ACB   4.78 (-5.35%)
GILD   62.85 (+0.96%)
NFLX   490.65 (+1.61%)
DIS   125.99 (+1.60%)
BA   166.08 (+6.44%)
BAC   24.09 (+2.55%)
Log in
NASDAQ:FFIV

F5 Networks Options Chain and Prices

$123.37
+3.38 (+2.82 %)
(As of 09/28/2020 12:00 AM ET)
Add
Compare
Today's Range
$121.54
Now: $123.37
$123.49
50-Day Range
$117.77
MA: $128.33
$140.58
52-Week Range
$79.78
Now: $123.37
$156.36
Volume587,733 shs
Average Volume853,243 shs
Market Capitalization$7.55 billion
P/E Ratio23.15
Dividend YieldN/A
Beta0.98

Options Chain

F5 Networks (NASDAQ:FFIV) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/2/2020$175.00$0.000Call0000
(+0)
0.00
10/2/2020$170.00$0.000Call0000
(+0)
0.00
10/2/2020$165.00$0.000Call0000
(+0)
0.00
10/2/2020$160.00$0.000Call0000
(+0)
0.00
10/2/2020$157.50$0.000Call0000
(+0)
0.00
10/2/2020$155.00$0.000Call0000
(+0)
0.00
10/2/2020$152.50$0.000Call0000
(+0)
0.00
10/2/2020$150.00$0.000Call0000
(+0)
0.00
10/2/2020$149.00$0.000Call0000
(+0)
0.00
10/2/2020$148.00$0.000Call0000
(+0)
0.00
10/2/2020$147.00$0.000Call0000
(+0)
0.00
10/2/2020$146.00$0.000Call0000
(+0)
0.00
10/2/2020$145.00$0.000Call0004
(+0)
0.00
10/2/2020$144.00$0.000Call0001
(+0)
0.00
10/2/2020$143.00$0.000Call0000
(+0)
0.00
10/2/2020$142.00$0.000Call0000
(+0)
0.00
10/2/2020$141.00$0.000Call0000
(+0)
0.00
10/2/2020$140.00$0.050Call10010
(+0)
0.5732570.0188971
10/2/2020$139.00$0.000Call0000
(+0)
0.00
10/2/2020$138.00$0.000Call0007
(+0)
0.00
10/2/2020$137.00$0.000Call0000
(+0)
0.00
10/2/2020$136.00$0.000Call0004
(+0)
0.00
10/2/2020$135.00$0.050Call000102
(+0)
0.4311450.0242320
10/2/2020$134.00$0.050Call0003
(+0)
0.4012590.0257970
10/2/2020$133.00$0.000Call0002
(+0)
0.00
10/2/2020$132.00$0.000Call00013
(+0)
0.00
10/2/2020$131.00$0.275Call0004
(+0)
0.444355
(+0.053339)
0.1026370
10/2/2020$130.00$0.000Call100106
(+0)
0.441488
(+0.074083)
0.01
10/2/2020$129.00$0.000Call0003
(+0)
0.00
10/2/2020$128.00$0.275Call0002
(+0)
0.3150540.1355780
10/2/2020$127.00$0.400Call10015
(+0)
0.3063130.1872321
10/2/2020$126.00$0.750Call00016
(+0)
0.3382520.2816840
10/2/2020$125.00$0.000Call95318
(+0)
0.3310110.05
10/2/2020$124.00$0.000Call5236
(+0)
0.386927
(+0.078989)
0.04
10/2/2020$123.00$3.250Call0001
(+0)
0.595107
(+0.283015)
0.5316630
10/2/2020$122.00$3.075Call0006
(+5)
0.453953
(+0.103299)
0.6021290
10/2/2020$121.00$4.350Call1004
(+2)
0.591484
(+0.201123)
0.6346961
10/2/2020$120.00$5.100Call2111
(+0)
0.61609
(+0.226956)
0.6778752
10/2/2020$119.00$4.425Call0009
(+1)
0.208575
(-0.123775)
0.9518320
10/2/2020$118.00$5.550Call0001
(+0)
0.322988
(-0.005605)
0.9087780
10/2/2020$117.00$6.250Call0000
(+0)
0.01.00
10/2/2020$116.00$7.100Call0000
(+0)
0.01.00
10/2/2020$115.00$7.200Call0000
(+0)
0.01.00
10/2/2020$114.00$8.650Call1010010
(+10)
0.01.02
10/2/2020$113.00$9.850Call0002
(+0)
0.01.00
10/2/2020$112.00$11.350Call0000
(+0)
0
10/2/2020$111.00$11.800Call0000
(+0)
0.01.00
10/2/2020$110.00$12.950Call0000
(+0)
0.01.00
10/2/2020$109.00$14.450Call0000
(+0)
0.617385
(+0.009274)
0.9743240
10/2/2020$108.00$14.900Call0000
(+0)
0.01.00
10/2/2020$107.00$15.950Call0000
(+0)
0.01.00
10/2/2020$105.00$17.900Call0001
(+0)
0.01.00
10/2/2020$100.00$22.950Call0000
(+0)
0.01.00
10/2/2020$95.00$27.950Call0000
(+0)
0.01.00
10/2/2020$90.00$32.950Call0000
(+0)
0.01.00
10/2/2020$85.00$37.900Call0000
(+0)
0.01.00
10/2/2020$80.00$42.950Call0000
(+0)
0
10/2/2020$75.00$47.950Call0000
(+0)
0
10/2/2020$70.00$52.950Call0000
(+0)
0
10/2/2020$175.00$52.050Put0000
(+0)
1.88184
(+0.78536)
-0.9556480
10/2/2020$170.00$47.100Put0000
(+0)
1.78464
(+0.762016)
-0.9490460
10/2/2020$165.00$42.100Put0000
(+0)
1.65155
(+0.597683)
-0.9456960
10/2/2020$160.00$37.050Put0000
(+0)
1.48049
(+0.615944)
-0.9461830
10/2/2020$157.50$34.600Put0000
(+0)
1.44325
(+0.527151)
-0.939360
10/2/2020$155.00$32.100Put0000
(+0)
1.37161
(+0.502963)
-0.9367310
10/2/2020$152.50$29.600Put0000
(+0)
1.29967
(+0.47946)
-0.9336360
10/2/2020$150.00$27.050Put0000
(+0)
1.19146
(+0.497675)
-0.9353640
10/2/2020$149.00$26.050Put0000
(+0)
1.16133
(+0.409663)
-0.933960
10/2/2020$148.00$25.050Put0000
(+0)
1.13161
(+0.472625)
-0.9323740
10/2/2020$147.00$24.050Put0000
(+0)
1.10048
(+0.458879)
-0.9308820
10/2/2020$146.00$23.100Put0000
(+0)
1.10356
(+0.41313)
-0.9236520
10/2/2020$145.00$22.050Put0000
(+0)
1.03964
(+0.431832)
-0.9272520
10/2/2020$144.00$21.100Put0000
(+0)
1.03016
(+0.380743)
-0.9195750
10/2/2020$143.00$20.100Put0002
(+0)
0.993143
(+0.365274)
-0.9172610
10/2/2020$142.00$19.100Put0000
(+0)
0.955818
(+0.348006)
-0.9147610
10/2/2020$141.00$18.050Put0000
(+0)
0.897149
(+0.366552)
-0.9183980
10/2/2020$140.00$17.050Put0000
(-1)
0.859671
(+0.349534)
-0.9154610
10/2/2020$139.00$16.100Put0000
(+0)
0.842
(+0.297371)
-0.9058470
10/2/2020$138.00$15.100Put0000
(+0)
0.803587-0.902230
10/2/2020$137.00$14.050Put0002
(+0)
0.74375
(+0.298047)
-0.9053350
10/2/2020$136.00$12.550Put0000
(+0)
0.00
10/2/2020$135.00$12.100Put00015
(+0)
0.686039
(+0.284153)
-0.888910
10/2/2020$134.00$11.050Put0003
(+0)
0.625666-0.8908920
10/2/2020$133.00$10.100Put0002
(+0)
0.606293
(+0.195942)
-0.8768570
10/2/2020$132.00$9.000Put00015
(+0)
0.524216-0.8864460
10/2/2020$131.00$8.000Put0000
(+0)
0.483568
(-0.053042)
-0.8783820
10/2/2020$130.00$8.000Put0005
(+0)
0.721206
(+0.142202)
-0.7461610
10/2/2020$129.00$5.950Put0002
(+0)
0.380002-0.8680030
10/2/2020$128.00$4.850Put0002
(+0)
0.294732-0.8819160
10/2/2020$127.00$4.350Put0000
(+0)
0.392935
(+0.174148)
-0.7557080
10/2/2020$126.00$4.100Put0004
(+0)
0.495601-0.6492350
10/2/2020$125.00$3.250Put00019
(+0)
0.450531
(+0.117043)
-0.6009620
10/2/2020$124.00$2.275Put0004
(+0)
0.3738
(+0.135519)
-0.5436540
10/2/2020$123.00$0.000Put00028
(+26)
0.00
10/2/2020$122.00$0.000Put20011
(+1)
0.491249
(+0.167453)
0.01
10/2/2020$121.00$0.000Put0000
(+0)
0.00
10/2/2020$120.00$0.000Put10021
(-2)
0.386311
(+0.052366)
0.01
10/2/2020$119.00$0.000Put0001
(+0)
0.00
10/2/2020$118.00$0.000Put00015
(+0)
0.00
10/2/2020$117.00$0.000Put161015
(+13)
0.433602
(+0.130174)
0.03
10/2/2020$116.00$0.000Put150016
(+11)
0.436727
(+0.125487)
0.02
10/2/2020$115.00$0.100Put10011
(+0)
0.402898
(+0.088875)
-0.0450151
10/2/2020$114.00$0.000Put00030
(+30)
0.00
10/2/2020$113.00$0.000Put00030
(+25)
0.00
10/2/2020$112.00$0.000Put0002
(+0)
0.00
10/2/2020$111.00$0.050Put0000
(+0)
0.501042
(+0.039803)
-0.0197830
10/2/2020$110.00$0.050Put0004
(+0)
0.539986
(+0.023282)
-0.0189720
10/2/2020$109.00$0.000Put0000
(+0)
0.00
10/2/2020$108.00$0.075Put0000
(+0)
0.654592-0.0228740
10/2/2020$107.00$0.000Put0000
(+0)
0.00
10/2/2020$105.00$0.000Put00016
(+0)
0.00
10/2/2020$100.00$0.050Put0000
(+0)
0.924913-0.0116450
10/2/2020$95.00$0.000Put0000
(+0)
0.00
10/2/2020$90.00$0.075Put0000
(+0)
1.39453-0.0113050
10/2/2020$85.00$0.000Put0000
(+0)
0.00
10/2/2020$80.00$0.050Put0000
(+0)
1.7467-0.0063450
10/2/2020$75.00$0.000Put0000
(+0)
0.00
10/2/2020$70.00$0.050Put0000
(+0)
2.23125-0.0049710
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/28/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.