Stocks Options

LAST PRICE
242.6700
TODAY'S CHANGE (%)
Trending Up1.3600 (0.5636%)

Bid / Lots
---/ ---
Ask / Lots
---/ ---
Open / Previous Close
242.1200 / 241.3100
Day Range
Low 241.0500
High 243.8750
52 Week Range
Low 158.2200
High 250.4600
Volume
387,052
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 25.824

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$75.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$140.30In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$80.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$109.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$2.55Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$45.00In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$130.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$54.10In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$1.80Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$58.40In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$150.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$36.10In the Money	$0.00In the Money	---In the Money	134In the Money	Filter Table By Strike Price of$155.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$47.70In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$160.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$34.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$72.00In the Money	$0.00In the Money	---In the Money	54In the Money	Filter Table By Strike Price of$170.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	3Out of the Money	62Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$45.90In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$175.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$24.10In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$180.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$37.15In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$185.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$49.30In the Money	$0.00In the Money	---In the Money	306In the Money	Filter Table By Strike Price of$190.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	440Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$51.41In the Money	$0.00In the Money	---In the Money	68In the Money	Filter Table By Strike Price of$195.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$39.70In the Money	$0.00In the Money	---In the Money	106In the Money	Filter Table By Strike Price of$200.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	1Out of the Money	264Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$31.77In the Money	$0.00In the Money	---In the Money	199In the Money	Filter Table By Strike Price of$210.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$23.04In the Money	$0.64In the Money	2In the Money	684In the Money	Filter Table By Strike Price of$220.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	284Out of the Money
FFIVIn the Money	---In the Money	---In the Money	$12.75In the Money	$0.45In the Money	3In the Money	422In the Money	Filter Table By Strike Price of$230.00	FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	6Out of the Money	373Out of the Money
FFIVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$4.00Underlying issue's last price	$0.64Underlying issue's last price	1Underlying issue's last price	669Underlying issue's last price	Filter Table By Strike Price of$240.00Underlying issue's last price	FFIVUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.10Underlying issue's last price	$-0.30Underlying issue's last price	34Underlying issue's last price	171Underlying issue's last price
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$-0.01Out of the Money	62Out of the Money	360Out of the Money	Filter Table By Strike Price of$250.00	FFIVIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	64In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	6Out of the Money	150Out of the Money	Filter Table By Strike Price of$260.00	FFIVIn the Money	---In the Money	---In the Money	$25.48In the Money	$0.00In the Money	---In the Money	2In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$270.00	FFIVIn the Money	---In the Money	---In the Money	$29.20In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$280.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$290.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$300.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	25Out of the Money	52Out of the Money	Filter Table By Strike Price of$310.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FFIVOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$320.00	FFIVIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

F5 Inc
NASDAQ:FFIVUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)