
Five9 Inc (FIVN)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 9.40 | 12.20 | 0.00 | 10.80 | 0.00 | 0.00 % | 0 | 0 | - |
22.50 | 7.40 | 9.80 | 0.00 | 8.60 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 4.40 | 7.10 | 0.00 | 5.75 | 0.00 | 0.00 % | 0 | 0 | - |
27.50 | 1.70 | 5.60 | 0.00 | 3.65 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 0.85 | 1.90 | 2.30 | 1.375 | 0.00 | 0.00 % | 0 | 26 | - |
32.50 | 0.50 | 0.80 | 0.63 | 0.65 | -2.02 | -76.23 % | 3 | 34 | 3/10/2025 |
35.00 | 0.15 | 0.25 | 0.18 | 0.20 | -0.13 | -41.94 % | 36 | 108 | 3/10/2025 |
37.50 | 0.09 | 0.90 | 0.09 | 0.495 | 0.00 | 0.00 % | 0 | 372 | - |
40.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 216 | - |
42.50 | 0.06 | 0.05 | 0.06 | 0.055 | 0.00 | 0.00 % | 0 | 431 | - |
45.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 762 | - |
47.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 231 | - |
50.00 | 0.01 | 0.15 | 0.01 | 0.08 | 0.00 | 0.00 % | 0 | 864 | - |
52.50 | 0.10 | 0.70 | 0.10 | 0.40 | 0.00 | 0.00 % | 0 | 17 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
22.50 | 0.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00 % | 2 | 0 | 3/10/2025 |
25.00 | 0.25 | 1.10 | 0.25 | 0.675 | 0.00 | 0.00 % | 0 | 18 | - |
27.50 | 0.25 | 0.55 | 0.37 | 0.40 | 0.07 | 23.33 % | 5 | 18 | 3/10/2025 |
30.00 | 1.00 | 1.20 | 0.81 | 1.10 | 0.06 | 8.00 % | 8 | 78 | 3/10/2025 |
32.50 | 2.20 | 2.85 | 2.10 | 2.525 | 0.90 | 75.00 % | 2 | 157 | 3/10/2025 |
35.00 | 2.45 | 6.10 | 4.40 | 4.275 | 2.05 | 87.23 % | 10 | 90 | 3/10/2025 |
37.50 | 5.70 | 7.70 | 4.78 | 6.70 | 0.00 | 0.00 % | 0 | 44 | - |
40.00 | 8.40 | 10.80 | 9.10 | 9.60 | 1.97 | 27.63 % | 1 | 215 | 3/10/2025 |
42.50 | 9.90 | 12.50 | 9.43 | 11.20 | 0.00 | 0.00 % | 0 | 23 | - |
45.00 | 12.50 | 15.20 | 11.94 | 13.85 | 0.00 | 0.00 % | 0 | 67 | - |
47.50 | 14.70 | 18.80 | 4.30 | 16.75 | 0.00 | 0.00 % | 0 | 2 | - |
50.00 | 17.20 | 21.30 | 7.63 | 19.25 | 0.00 | 0.00 % | 0 | 2 | - |
52.50 | 20.10 | 23.80 | 0.00 | 21.95 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.