$29.32
-0.38-1.28%
At close: -
$29.65
0.331.12%
After Hours: 4:04 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
-
Bid12.6
Ask16.7
volume0
Intrest0
Strike
15
15
Last Price0.8Sep 10, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid10.1
Ask14.1
volume0
Intrest0
Strike
17.5
17.5
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price15.96Feb 28, 2025
Change
00%
Bid7.6
Ask11.6
volume0
Intrest31
Strike
20
20
Last Price1.02Oct 23, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest57
Last Price19.81Jan 06, 2025
Change
00%
Bid5.1
Ask9.1
volume0
Intrest97
Strike
22.5
22.5
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest60
Last Price5Mar 20, 2025
Change
00%
Bid3.7
Ask6.6
volume0
Intrest45
Strike
25
25
Last Price0.22Mar 19, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest196
Last Price2.2Mar 27, 2025
Change
1.845%
Bid2.4
Ask2.6
volume50
Intrest161
Strike
27.5
27.5
Last Price0.5Mar 27, 2025
Change
0.0511.11%
Bid0.45
Ask0.65
volume15
Intrest433
Last Price1Mar 27, 2025
Change
0.2520%
Bid0.8
Ask1.1
volume6
Intrest423
Strike
30
30
Last Price1.45Mar 27, 2025
Change
0.16.45%
Bid1.55
Ask1.7
volume22
Intrest637
Last Price0.35Mar 27, 2025
Change
0.122.22%
Bid0.25
Ask0.35
volume20
Intrest663
Strike
32.5
32.5
Last Price3.2Mar 26, 2025
Change
00%
Bid3.2
Ask3.5
volume0
Intrest603
Last Price0.16Mar 25, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest580
Strike
35
35
Last Price4.45Mar 24, 2025
Change
00%
Bid5
Ask6
volume0
Intrest509
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.75
volume0
Intrest135
Strike
37.5
37.5
Last Price8.1Mar 27, 2025
Change
0.11.25%
Bid6
Ask8.5
volume370
Intrest120
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest461
Strike
40
40
Last Price10.6Mar 27, 2025
Change
1.313.98%
Bid8.5
Ask10.8
volume441
Intrest177
Last Price0.67Mar 19, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest293
Strike
42.5
42.5
Last Price12.91Mar 27, 2025
Change
0.110.86%
Bid11
Ask14.9
volume260
Intrest197
Last Price0.58Mar 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest578
Strike
45
45
Last Price15.4Mar 27, 2025
Change
1.48.33%
Bid13.5
Ask17.5
volume60
Intrest46
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest51
Strike
47.5
47.5
Last Price17.96Mar 27, 2025
Change
1.6610.18%
Bid16
Ask20
volume130
Intrest98
Last Price0.2Mar 11, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1035
Strike
50
50
Last Price13.32Nov 20, 2024
Change
00%
Bid18.5
Ask22.5
volume0
Intrest6
Last Price0.85Feb 21, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest109
Strike
52.5
52.5
Last Price-
Change
-
Bid21
Ask25
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest277
Strike
55
55
Last Price15.8Feb 26, 2025
Change
00%
Bid23.5
Ask26.4
volume0
Intrest3
Last Price0.45Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
57.5
57.5
Last Price9.9May 09, 2024
Change
00%
Bid26
Ask29.9
volume0
Intrest3
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest406
Strike
60
60
Last Price20.8Feb 26, 2025
Change
00%
Bid28.5
Ask32.5
volume0
Intrest0
Last Price0.3Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
62.5
62.5
Last Price-
Change
-
Bid31
Ask35
volume0
Intrest0
Last Price0.75Dec 23, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest359
Strike
65
65
Last Price23.55Nov 25, 2024
Change
00%
Bid33.5
Ask37.4
volume0
Intrest2
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
67.5
67.5
Last Price-
Change
-
Bid36
Ask40
volume0
Intrest0
Last Price0.37Dec 27, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest409
Strike
70
70
Last Price10.15Feb 08, 2024
Change
00%
Bid38.5
Ask42.5
volume0
Intrest0
Last Price0.34Dec 06, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest13
Strike
75
75
Last Price12.3Feb 08, 2024
Change
00%
Bid43.5
Ask47.4
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest250
Strike
80
80
Last Price-
Change
-
Bid48.5
Ask52.5
volume0
Intrest0
Last Price0.23Dec 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
85
85
Last Price-
Change
-
Bid53.5
Ask57.5
volume0
Intrest0
Last Price0.62May 28, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid58.5
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid63.5
Ask67.5
volume0
Intrest0
Last Price0.05Jul 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest601
Strike
100
100
Last Price-
Change
-
Bid68.5
Ask72.5
volume0
Intrest0
Last Price5.6Feb 13, 2024
Change
00%
Bid-
Ask1.9
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid73.5
Ask77.5
volume0
Intrest0
Last Price4.6Feb 13, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
110
110
Last Price-
Change
-
Bid78.5
Ask82.4
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest21
Strike
115
115
Last Price-
Change
-
Bid83.5
Ask87.4
volume0
Intrest0
Last Price0.5Mar 05, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest520
Strike
120
120
Last Price-
Change
-
Bid88.5
Ask92.5
volume0
Intrest0