$42.63
1.152.77%
At close: -
$42.63
0.000.00%
After Hours: 4:00 PM EDT
Comments
Loading...
Five9 (NASDAQ:FIVN) Stock, Option Chain
Option chain shows key data for Five9's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Five9.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid25.6
Ask29.7
volume0
Intrest0
Strike
15
15
Last Price0.29Oct 23, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest1
Last Price-
Change
-
Bid23
Ask27.5
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price11.1Oct 22, 2024
Change
00%
Bid20.9
Ask24.7
volume0
Intrest0
Strike
20
20
Last Price0.27Dec 02, 2024
Change
00%
Bid-
Ask1
volume0
Intrest69
Last Price6.6Sep 24, 2024
Change
00%
Bid18
Ask22.1
volume0
Intrest1
Strike
22.5
22.5
Last Price0.25Dec 02, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest183
Last Price17.28Dec 20, 2024
Change
3.6326.59%
Bid15.6
Ask19.7
volume9
Intrest12
Strike
25
25
Last Price0.75Dec 09, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest118
Last Price15.1Dec 20, 2024
Change
1.28.63%
Bid13
Ask17.1
volume20
Intrest221
Strike
27.5
27.5
Last Price0.02Dec 13, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest287
Last Price12.5Dec 20, 2024
Change
1.210.62%
Bid11.4
Ask13.9
volume12
Intrest277
Strike
30
30
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest246
Last Price9.8Dec 20, 2024
Change
1.614.04%
Bid9.8
Ask10.5
volume1
Intrest1233
Strike
32.5
32.5
Last Price0.26Dec 20, 2024
Change
0.21420%
Bid-
Ask2.15
volume1
Intrest155
Last Price7.8Dec 20, 2024
Change
1.4422.64%
Bid5.6
Ask9.6
volume3
Intrest303
Strike
35
35
Last Price0.1Dec 09, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest100
Last Price5.25Dec 20, 2024
Change
1.852.17%
Bid3.2
Ask7
volume9
Intrest140
Strike
37.5
37.5
Last Price0.09Dec 18, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest890
Last Price2.81Dec 20, 2024
Change
1.61134.17%
Bid2.3
Ask3
volume58
Intrest948
Strike
40
40
Last Price0.07Dec 20, 2024
Change
0.0646.15%
Bid-
Ask0.35
volume9
Intrest199
Last Price0.25Dec 20, 2024
Change
0.027.41%
Bid-
Ask2.15
volume225
Intrest511
Strike
42.5
42.5
Last Price0.3Dec 20, 2024
Change
0.9576%
Bid-
Ask0.2
volume15
Intrest58
Last Price0.01Dec 20, 2024
Change
0.0480%
Bid-
Ask2.1
volume3
Intrest587
Strike
45
45
Last Price3.65Dec 19, 2024
Change
00%
Bid1.85
Ask4.4
volume0
Intrest21
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest172
Strike
47.5
47.5
Last Price-
Change
-
Bid2.85
Ask6.9
volume0
Intrest0
Last Price0.03Dec 18, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest292
Strike
50
50
Last Price-
Change
-
Bid5.4
Ask9.4
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.1493.33%
Bid-
Ask1.55
volume1
Intrest24
Strike
52.5
52.5
Last Price-
Change
-
Bid7.9
Ask11.9
volume0
Intrest0
Last Price0.24Oct 21, 2024
Change
00%
Bid-
Ask1.55
volume0
Intrest44
Strike
55
55
Last Price-
Change
-
Bid10.4
Ask14.4
volume0
Intrest0
Last Price0.11Dec 10, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest11
Strike
60
60
Last Price-
Change
-
Bid15.9
Ask19.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
65
65
Last Price-
Change
-
Bid20.3
Ask24.5
volume0
Intrest0