$42.09
0.400.96%
At close: -
$41.95
-0.14-0.33%
After Hours: 7:34 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 Price13.01Jan 14, 2025
Change
00%
Bid15.3
Ask19.1
volume0
Intrest7
Strike
25
25
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Last Price-
Change
-
Bid12.7
Ask16.5
volume0
Intrest0
Strike
27.5
27.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price-
Change
-
Bid11.1
Ask13.4
volume0
Intrest0
Strike
30
30
Last Price0.03Feb 21, 2025
Change
0.0770%
Bid-
Ask0.05
volume74
Intrest331
Last Price10.4Feb 21, 2025
Change
0.879.13%
Bid8.5
Ask10.8
volume1
Intrest4
Strike
32.5
32.5
Last Price0.03Feb 21, 2025
Change
0.1785%
Bid-
Ask0.05
volume166
Intrest390
Last Price7.9Feb 19, 2025
Change
00%
Bid5.5
Ask9
volume0
Intrest1
Strike
35
35
Last Price0.02Feb 21, 2025
Change
0.5996.72%
Bid-
Ask0.05
volume52
Intrest766
Last Price5.5Feb 21, 2025
Change
0.132.31%
Bid4.3
Ask5.6
volume21
Intrest49
Strike
37.5
37.5
Last Price0.05Feb 21, 2025
Change
1.2596.15%
Bid-
Ask0.05
volume119
Intrest481
Last Price2.1Feb 21, 2025
Change
1.9848.53%
Bid2.05
Ask3
volume341
Intrest455
Strike
40
40
Last Price0.16Feb 21, 2025
Change
2.0692.79%
Bid-
Ask0.05
volume571
Intrest1135
Last Price0.05Feb 21, 2025
Change
2.7398.2%
Bid-
Ask0.05
volume583
Intrest903
Strike
42.5
42.5
Last Price0.6Feb 21, 2025
Change
383.33%
Bid0.1
Ask0.6
volume150
Intrest58
Last Price0.03Feb 21, 2025
Change
1.8798.42%
Bid-
Ask0.05
volume1010
Intrest703
Strike
45
45
Last Price2Feb 21, 2025
Change
3.664.29%
Bid1.3
Ask4.3
volume163
Intrest23
Last Price0.07Feb 21, 2025
Change
1.1894.4%
Bid-
Ask0.05
volume323
Intrest660
Strike
47.5
47.5
Last Price3.5Feb 21, 2025
Change
4.355.13%
Bid3.5
Ask7.2
volume7
Intrest2
Last Price0.01Feb 21, 2025
Change
0.6198.39%
Bid-
Ask0.05
volume226
Intrest358
Strike
50
50
Last Price7.5Feb 21, 2025
Change
1.314.77%
Bid5.6
Ask10.4
volume25
Intrest10
Last Price0.1Feb 21, 2025
Change
0.375%
Bid-
Ask0.05
volume124
Intrest1308
Strike
52.5
52.5
Last Price-
Change
-
Bid8.3
Ask13
volume0
Intrest0
Last Price0.04Feb 21, 2025
Change
0.0763.64%
Bid-
Ask0.05
volume97
Intrest966
Strike
55
55
Last Price-
Change
-
Bid10.6
Ask15.4
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0360%
Bid-
Ask0.05
volume6
Intrest266
Strike
60
60
Last Price-
Change
-
Bid15.6
Ask20.5
volume0
Intrest0