$258.61
-0.37-0.14%
À la fermeture: -
$258.61
0.000.00%
Après les heures de négociation: Apr 17, 4:32 PM EDT
Comments
Loading...
F5 (NASDAQ:FFIV) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de F5 à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour F5..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid156.5
Ask161.4
volume0
Intrest0
Strike
100
100
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid151.5
Ask156.4
volume0
Intrest0
Strike
105
105
Last Price-
Change
-
Bid-
Ask2.2
volume0
Intrest0
Last Price-
Change
-
Bid147
Ask151
volume0
Intrest0
Strike
110
110
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price185.7Jan 29, 2025
Change
00%
Bid142.1
Ask145.9
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid137.2
Ask141
volume0
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Last Price-
Change
-
Bid132.5
Ask136
volume0
Intrest0
Strike
125
125
Last Price0.5Apr 07, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Last Price-
Change
-
Bid127.3
Ask131.1
volume0
Intrest0
Strike
130
130
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest8
Last Price-
Change
-
Bid122.3
Ask126.1
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Last Price-
Change
-
Bid117.4
Ask121.2
volume0
Intrest0
Strike
140
140
Last Price0.35Apr 09, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1
Last Price-
Change
-
Bid112.4
Ask116.3
volume0
Intrest0
Strike
145
145
Last Price0.7Apr 07, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest2
Last Price114.54Apr 09, 2025
Change
00%
Bid107.9
Ask111.4
volume0
Intrest139
Strike
150
150
Last Price1.25Apr 09, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest2
Last Price-
Change
-
Bid102.6
Ask106.5
volume0
Intrest0
Strike
155
155
Last Price0.65Apr 09, 2025
Change
00%
Bid-
Ask2.65
volume0
Intrest1
Last Price64.2Oct 28, 2024
Change
00%
Bid97.8
Ask101.6
volume0
Intrest1
Strike
160
160
Last Price1.23Apr 07, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest9
Last Price-
Change
-
Bid92.8
Ask96.6
volume0
Intrest0
Strike
165
165
Last Price0.95Apr 09, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest6
Last Price94.8Apr 09, 2025
Change
00%
Bid88
Ask91.8
volume0
Intrest15
Strike
170
170
Last Price1.2Apr 09, 2025
Change
00%
Bid-
Ask2.95
volume0
Intrest10
Last Price-
Change
-
Bid83.1
Ask86.9
volume0
Intrest0
Strike
175
175
Last Price1.15Mar 19, 2025
Change
00%
Bid-
Ask3.1
volume0
Intrest1
Last Price113.97Jan 29, 2025
Change
00%
Bid78.2
Ask82.1
volume0
Intrest1
Strike
180
180
Last Price1.27Apr 14, 2025
Change
00%
Bid-
Ask3.2
volume0
Intrest49
Last Price79.66Dec 09, 2024
Change
00%
Bid73
Ask77.8
volume0
Intrest2
Strike
185
185
Last Price3.3Apr 07, 2025
Change
00%
Bid-
Ask3.4
volume0
Intrest9
Last Price58.45Oct 29, 2024
Change
00%
Bid68.6
Ask71.8
volume0
Intrest2
Strike
190
190
Last Price4.43Apr 07, 2025
Change
00%
Bid-
Ask3.6
volume0
Intrest9
Last Price72.01Dec 13, 2024
Change
00%
Bid64
Ask67
volume0
Intrest5
Strike
195
195
Last Price1.6Apr 17, 2025
Change
0.315.79%
Bid0.75
Ask3.8
volume1
Intrest9
Last Price65.5Apr 14, 2025
Change
00%
Bid59.2
Ask63.1
volume0
Intrest4
Strike
200
200
Last Price1.8Apr 17, 2025
Change
3.767.27%
Bid0.65
Ask4.1
volume1
Intrest20
Last Price39.2Oct 30, 2024
Change
00%
Bid50
Ask53
volume0
Intrest2
Strike
210
210
Last Price2.9Apr 16, 2025
Change
00%
Bid1.2
Ask3.2
volume0
Intrest26
Last Price75.1Feb 24, 2025
Change
00%
Bid41.1
Ask44.1
volume0
Intrest30
Strike
220
220
Last Price3.61Apr 03, 2025
Change
00%
Bid2.85
Ask4.4
volume0
Intrest43
Last Price31.4Apr 10, 2025
Change
00%
Bid32.7
Ask35.5
volume0
Intrest9
Strike
230
230
Last Price5.28Apr 17, 2025
Change
0.376.55%
Bid4.5
Ask6.3
volume1
Intrest38
Last Price31Apr 15, 2025
Change
00%
Bid25.5
Ask28
volume0
Intrest33
Strike
240
240
Last Price7.3Apr 17, 2025
Change
6.747.86%
Bid6.2
Ask8.7
volume1
Intrest32
Last Price21.84Apr 10, 2025
Change
00%
Bid18.6
Ask21.3
volume0
Intrest34
Strike
250
250
Last Price11.87Apr 16, 2025
Change
00%
Bid9.3
Ask12
volume0
Intrest82
Last Price14.6Apr 17, 2025
Change
2.816.09%
Bid12.5
Ask15.5
volume1
Intrest39
Strike
260
260
Last Price15.5Apr 17, 2025
Change
10.540.38%
Bid13.2
Ask16.2
volume1
Intrest103
Last Price9.4Apr 17, 2025
Change
0.98.74%
Bid8
Ask9.8
volume5
Intrest38
Strike
270
270
Last Price17.63Apr 14, 2025
Change
00%
Bid18.7
Ask21.4
volume0
Intrest21
Last Price6.11Apr 17, 2025
Change
1.8923.62%
Bid4.8
Ask6.3
volume5
Intrest60
Strike
280
280
Last Price43.46Apr 07, 2025
Change
00%
Bid25.5
Ask28.2
volume0
Intrest22
Last Price3.25Apr 17, 2025
Change
2.0538.68%
Bid2.75
Ask3.7
volume1
Intrest137
Strike
290
290
Last Price39.69Apr 03, 2025
Change
00%
Bid32.2
Ask36
volume0
Intrest27
Last Price1.81Apr 17, 2025
Change
0.3716.97%
Bid1.5
Ask2.15
volume3
Intrest145
Strike
300
300
Last Price28.6Mar 25, 2025
Change
00%
Bid40.8
Ask44.5
volume0
Intrest29
Last Price0.2Apr 04, 2025
Change
00%
Bid0.85
Ask1.9
volume0
Intrest43
Strike
310
310
Last Price28.6Feb 28, 2025
Change
00%
Bid50.1
Ask53.6
volume0
Intrest7
Last Price3.2Apr 02, 2025
Change
00%
Bid-
Ask2.7
volume0
Intrest25
Strike
320
320
Last Price52.8Mar 31, 2025
Change
00%
Bid59.7
Ask63.5
volume0
Intrest0
Last Price1.05Mar 27, 2025
Change
00%
Bid-
Ask2.55
volume0
Intrest5
Strike
330
330
Last Price37.36Feb 24, 2025
Change
00%
Bid69.5
Ask73.4
volume0
Intrest0
Last Price1.05Apr 04, 2025
Change
00%
Bid-
Ask2.45
volume0
Intrest20
Strike
340
340
Last Price-
Change
-
Bid79.5
Ask83.3
volume0
Intrest0
Last Price4.9Feb 18, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest12
Strike
350
350
Last Price-
Change
-
Bid89.3
Ask93.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
360
360
Last Price75Jan 29, 2025
Change
00%
Bid99.1
Ask103.8
volume0
Intrest0
Last Price0.3Mar 20, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest1
Strike
370
370
Last Price-
Change
-
Bid109
Ask113.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.3
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid119
Ask123.7
volume0
Intrest0
Last Price0.45Mar 05, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid129
Ask133.5
volume0
Intrest0
Last Price0.15Apr 07, 2025
Change
00%
Bid-
Ask2.25
volume0
Intrest3
Strike
400
400
Last Price-
Change
-
Bid139
Ask143.5
volume0
Intrest0