Dark

FFIV
F5, Inc. Common Stock
stock NASDAQ

At Close

May 20, 2025 3:59:30 PM EDT

286.92USD+0.427%(+1.22)461,974

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-285.70)0

After-hours

May 20, 2025 4:06:30 PM EDT

286.90USD-0.007%(-0.02)2,775

OverviewOption ChainHistoricalExchangesShortsMore

ITM/OTM for Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
92	193	75	239

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
430 C	1.40	-6.67%	10	6	02-21	FFIV250815C00430000
420 C	1.90	-2.56%	1	2	02-20	FFIV250815C00420000
410 C	2.55	0%	1	1	02-19	FFIV250815C00410000
400 C	1.85	0%	2	1	02-28	FFIV250815C00400000
390 C	2.45	-9.26%	2	2	02-28	FFIV250815C00390000
380 C	0	0%	0			FFIV250815C00380000
370 C	1.45	-75.00%	1	2	04-09	FFIV250815C00370000
360 C	1.05	+5.00%	1	89	05-19	FFIV250815C00360000
350 C	7.00	-38.05%	2	12	02-25	FFIV250815C00350000
340 C	3.50	0%	1	1	04-28	FFIV250815C00340000
330 C	4.60	-53.77%	4	5	04-28	FFIV250815C00330000
320 C	5.80	0%	1	1	03-20	FFIV250815C00320000
310 C	4.70	-10.48%	1	36	05-08	FFIV250815C00310000
300 C	10.49	-4.64%	2	24	05-19	FFIV250815C00300000
290 C	9.70	-3.00%	1	11	05-01	FFIV250815C00290000
280 C	20.41	-2.81%	2	15	05-19	FFIV250815C00280000
270 C	19.30	+12.21%	2	6	05-05	FFIV250815C00270000
260 C	27.50	+10.66%	1	16	05-08	FFIV250815C00260000
250 C	27.30	-0.73%	3	11	04-30	FFIV250815C00250000
240 C	50.65	+26.00%	10	16	05-19	FFIV250815C00240000
230 C	41.71	-7.92%	4	12	04-30	FFIV250815C00230000
220 C	68.85	+18.30%	10	14	05-19	FFIV250815C00220000
210 C	64.60	0%	2	1	03-21	FFIV250815C00210000
200 C	52.30	0%	1	1	04-07	FFIV250815C00200000
195 C	0	0%	0			FFIV250815C00195000
190 C	0	0%	0			FFIV250815C00190000
185 C	0	0%	0			FFIV250815C00185000
180 C	0	0%	0			FFIV250815C00180000
175 C	0	0%	0			FFIV250815C00175000
170 C	0	0%	0			FFIV250815C00170000
165 C	0	0%	0			FFIV250815C00165000
160 C	0	0%	0			FFIV250815C00160000
155 C	0	0%	0			FFIV250815C00155000
150 C	0	0%	0			FFIV250815C00150000
145 C	0	0%	0			FFIV250815C00145000
140 C	0	0%	0			FFIV250815C00140000
135 C	0	0%	0			FFIV250815C00135000
130 C	0	0%	0			FFIV250815C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
430 P	0	0%	0			FFIV250815P00430000
420 P	0	0%	0			FFIV250815P00420000
410 P	0	0%	0			FFIV250815P00410000
400 P	0	0%	0			FFIV250815P00400000
390 P	0	0%	0			FFIV250815P00390000
380 P	0	0%	0			FFIV250815P00380000
370 P	0	0%	0			FFIV250815P00370000
360 P	0	0%	0			FFIV250815P00360000
350 P	0	0%	0			FFIV250815P00350000
340 P	0	0%	0			FFIV250815P00340000
330 P	63.36	+88.57%	1	1	04-01	FFIV250815P00330000
320 P	26.70	0%	12	12	02-18	FFIV250815P00320000
310 P	22.60	+1.12%	2	1	02-07	FFIV250815P00310000
300 P	24.70	+40.34%	2	15	03-03	FFIV250815P00300000
290 P	19.70	-1.01%	30	46	05-15	FFIV250815P00290000
280 P	14.85	-1.98%	30	53	05-15	FFIV250815P00280000
270 P	10.30	-4.63%	1	15	05-19	FFIV250815P00270000
260 P	6.90	-13.75%	2	30	05-19	FFIV250815P00260000
250 P	6.06	-55.44%	1	27	05-14	FFIV250815P00250000
240 P	6.65	-71.82%	3	20	05-05	FFIV250815P00240000
230 P	2.60	-54.23%	2	21	05-19	FFIV250815P00230000
220 P	2.15	-20.37%	1	6	05-13	FFIV250815P00220000
210 P	1.65	0.00%	1	1	05-13	FFIV250815P00210000
200 P	1.15	0%	1	1	02-11	FFIV250815P00200000
195 P	1.40	+33.33%	1	2	02-25	FFIV250815P00195000
190 P	1.05	-12.50%	1	8	02-27	FFIV250815P00190000
185 P	0.90	-10.00%	1	3	02-27	FFIV250815P00185000
180 P	0.70	-17.65%	1	9	03-03	FFIV250815P00180000
175 P	0.60	-25.00%	2	8	03-03	FFIV250815P00175000
170 P	0.75	+36.36%	1	6	02-24	FFIV250815P00170000
165 P	0.60	-40.00%	2	6	03-04	FFIV250815P00165000
160 P	0.75	+25.00%	2	8	03-13	FFIV250815P00160000
155 P	0.60	-29.41%	1	7	03-13	FFIV250815P00155000
150 P	0.80	0%	1	0	12-24	FFIV250815P00150000
145 P	0.75	+7.14%	1	5	01-28	FFIV250815P00145000
140 P	1.25	0%	1	1	04-07	FFIV250815P00140000
135 P	0	0%	0			FFIV250815P00135000
130 P	1.00	+33.33%	1	2	04-08	FFIV250815P00130000

document.getElementById("d9G873").onerror = function(){this.style.display='none';}; .dark-mode .TYssx3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TYssx3{ color: #333333; background-color: white; border: 2px solid #333333; }FFIVF5, Inc. Common Stockstock NASDAQ