Five9 FIVN - Options Chain | InvestorsHub

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Five9 Inc (FIVN)
Five9 Inc (FIVN) Options

FIVN Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
35.00	22.00	26.00	0.00	24.00	0.00	0.00 %	0	0	-
37.50	19.50	23.80	0.00	21.65	0.00	0.00 %	0	0	-
40.00	17.20	21.10	0.00	19.15	0.00	0.00 %	0	0	-
42.50	14.80	18.30	0.00	16.55	0.00	0.00 %	0	0	-
45.00	12.70	16.20	0.00	14.45	0.00	0.00 %	0	0	-
47.50	10.40	12.40	16.00	11.40	0.00	0.00 %	0	10	-
50.00	9.60	10.20	0.00	9.90	0.00	0.00 %	0	0	-
52.50	7.80	8.20	10.80	8.00	0.00	0.00 %	0	11	-
55.00	6.10	6.50	7.20	6.30	0.35	5.11 %	1	576	4/26/2024
57.50	4.70	5.10	4.70	4.90	-0.80	-14.55 %	24	16	4/26/2024
60.00	3.50	3.80	3.60	3.65	-0.70	-16.28 %	63	137	4/26/2024
62.50	2.40	2.90	2.55	2.65	-0.55	-17.74 %	11	873	4/26/2024
65.00	1.65	2.00	2.25	1.825	0.05	2.27 %	3	655	4/26/2024
67.50	1.15	1.40	1.25	1.275	-0.35	-21.87 %	7	304	4/26/2024
70.00	0.70	0.95	1.05	0.825	0.00	0.00 %	0	408	-
75.00	0.05	0.55	0.54	0.30	0.00	0.00 %	0	411	-
80.00	0.05	0.25	0.41	0.15	0.00	0.00 %	0	214	-
85.00	0.30	1.90	0.30	1.10	0.00	0.00 %	0	10	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
35.00	0.00	1.25	0.00	0.00	0.00	0.00 %	0	0	-
37.50	0.00	1.25	0.00	0.00	0.00	0.00 %	0	0	-
40.00	0.00	1.00	0.00	0.00	0.00	0.00 %	0	0	-
42.50	0.05	0.75	0.00	0.40	0.00	0.00 %	0	0	-
45.00	0.15	0.30	0.25	0.225	0.00	0.00 %	0	138	-
47.50	0.40	0.50	0.73	0.45	0.00	0.00 %	0	2	-
50.00	0.70	0.85	0.82	0.775	0.08	10.81 %	1	305	4/26/2024
52.50	1.25	1.45	1.35	1.35	0.00	0.00 %	0	170	-
55.00	2.00	2.35	2.10	2.175	0.00	0.00 %	27	167	4/26/2024
57.50	3.10	3.50	3.20	3.30	0.20	6.67 %	9	772	4/26/2024
60.00	4.40	4.70	4.50	4.55	0.30	7.14 %	29	74	4/26/2024
62.50	5.80	6.20	6.10	6.00	0.40	7.02 %	23	66	4/26/2024
65.00	7.50	7.90	9.00	7.70	0.00	0.00 %	0	18	-
67.50	9.40	9.90	7.70	9.65	0.00	0.00 %	0	10	-
70.00	11.50	12.00	13.40	11.75	0.00	0.00 %	0	4	-
75.00	14.90	18.00	0.00	16.45	0.00	0.00 %	0	0	-
80.00	19.20	23.20	0.00	21.20	0.00	0.00 %	0	0	-
85.00	24.10	28.10	0.00	26.10	0.00	0.00 %	0	0	-

Delayed Upgrade Clock