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 Oct 17, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
25	57	9	64

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
450 C	0	0%	0			FFIV251017C00450000
440 C	0	0%	0			FFIV251017C00440000
430 C	0	0%	0			FFIV251017C00430000
420 C	2.10	0%	1	1	03-03	FFIV251017C00420000
410 C	0	0%	0			FFIV251017C00410000
400 C	1.55	+72.22%	1	1	04-15	FFIV251017C00400000
390 C	1.10	0%	1	1	03-27	FFIV251017C00390000
380 C	1.40	-26.32%	3	6	03-27	FFIV251017C00380000
370 C	1.85	0.00%	1	2	05-14	FFIV251017C00370000
360 C	2.55	-3.77%	2	2	03-28	FFIV251017C00360000
350 C	3.50	+32.08%	1	2	05-14	FFIV251017C00350000
340 C	3.70	-19.57%	20	12	03-28	FFIV251017C00340000
330 C	5.40	0%	1	1	04-16	FFIV251017C00330000
320 C	9.70	+38.97%	10	12	05-19	FFIV251017C00320000
310 C	8.90	-34.56%	1	2	05-05	FFIV251017C00310000
300 C	10.70	-28.67%	1	9	04-21	FFIV251017C00300000
290 C	22.00	+2.33%	3	6	05-19	FFIV251017C00290000
280 C	23.40	+49.90%	3	4	05-08	FFIV251017C00280000
270 C	20.80	-29.73%	2	4	04-29	FFIV251017C00270000
260 C	36.00	+33.83%	1	2	05-12	FFIV251017C00260000
250 C	41.40	+32.27%	2	2	05-08	FFIV251017C00250000
240 C	52.40	+11.25%	2	1	05-16	FFIV251017C00240000
230 C	54.40	+18.52%	1	3	04-28	FFIV251017C00230000
220 C	52.05	-14.53%	7	5	04-29	FFIV251017C00220000
210 C	0	0%	0			FFIV251017C00210000
200 C	0	0%	0			FFIV251017C00200000
195 C	0	0%	0			FFIV251017C00195000
190 C	75.40	0%	4	2	04-11	FFIV251017C00190000
185 C	0	0%	0			FFIV251017C00185000
180 C	0	0%	0			FFIV251017C00180000
175 C	0	0%	0			FFIV251017C00175000
170 C	92.00	+17.50%	2	1	04-11	FFIV251017C00170000
165 C	0	0%	0			FFIV251017C00165000
160 C	0	0%	0			FFIV251017C00160000
155 C	0	0%	0			FFIV251017C00155000
150 C	0	0%	0			FFIV251017C00150000
145 C	112.50	0%	1	1	04-08	FFIV251017C00145000
140 C	0	0%	0			FFIV251017C00140000
135 C	0	0%	0			FFIV251017C00135000
130 C	0	0%	0			FFIV251017C00130000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
450 P	0	0%	0			FFIV251017P00450000
440 P	0	0%	0			FFIV251017P00440000
430 P	0	0%	0			FFIV251017P00430000
420 P	0	0%	0			FFIV251017P00420000
410 P	0	0%	0			FFIV251017P00410000
400 P	0	0%	0			FFIV251017P00400000
390 P	0	0%	0			FFIV251017P00390000
380 P	0	0%	0			FFIV251017P00380000
370 P	0	0%	0			FFIV251017P00370000
360 P	0	0%	0			FFIV251017P00360000
350 P	0	0%	0			FFIV251017P00350000
340 P	0	0%	0			FFIV251017P00340000
330 P	0	0%	0			FFIV251017P00330000
320 P	55.36	0%	1	1	04-01	FFIV251017P00320000
310 P	0	0%	0			FFIV251017P00310000
300 P	43.90	0%	2	2	04-14	FFIV251017P00300000
290 P	38.70	0%	6	6	04-28	FFIV251017P00290000
280 P	39.80	0%	2	1	04-11	FFIV251017P00280000
270 P	25.30	0%	8	8	04-30	FFIV251017P00270000
260 P	19.20	-16.52%	28	10	04-25	FFIV251017P00260000
250 P	18.40	0%	6	6	04-28	FFIV251017P00250000
240 P	9.30	0%	6	3	05-09	FFIV251017P00240000
230 P	10.20	-15.00%	1	3	04-30	FFIV251017P00230000
220 P	7.20	0%	1	1	04-29	FFIV251017P00220000
210 P	2.05	0%	2	1	02-21	FFIV251017P00210000
200 P	1.30	-81.94%	1	2	05-13	FFIV251017P00200000
195 P	3.20	-29.20%	2	3	04-30	FFIV251017P00195000
190 P	3.92	+130.59%	1	6	04-28	FFIV251017P00190000
185 P	1.00	0%	2	1	02-21	FFIV251017P00185000
180 P	1.10	0%	1	0	02-25	FFIV251017P00180000
175 P	0.95	0%	1	1	02-25	FFIV251017P00175000
170 P	0.85	0.00%	1	2	02-27	FFIV251017P00170000
165 P	0.95	0%	1	0	03-05	FFIV251017P00165000
160 P	1.40	-47.17%	1	6	04-24	FFIV251017P00160000
155 P	0.55	-38.89%	2	6	03-26	FFIV251017P00155000
150 P	0	0%	0			FFIV251017P00150000
145 P	0.70	0%	2	2	04-03	FFIV251017P00145000
140 P	0.55	0%	2	2	04-03	FFIV251017P00140000
135 P	0	0%	0			FFIV251017P00135000
130 P	0	0%	0			FFIV251017P00130000

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