Five9 Inc (FIVN)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
17.50 | 23.30 | 27.90 | 0.00 | 25.60 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 20.80 | 24.90 | 11.10 | 22.85 | 0.00 | 0.00 % | 0 | 0 | - |
22.50 | 6.60 | 6.60 | 6.60 | 6.60 | 0.00 | 0.00 % | 0 | 1 | - |
25.00 | 15.80 | 19.90 | 13.65 | 17.85 | 0.00 | 0.00 % | 0 | 12 | - |
27.50 | 13.90 | 13.90 | 13.90 | 13.90 | 0.00 | 0.00 % | 0 | 221 | - |
30.00 | 10.50 | 15.30 | 11.30 | 12.90 | 0.00 | 0.00 % | 0 | 277 | - |
32.50 | 9.90 | 12.50 | 11.40 | 11.20 | 0.00 | 0.00 % | 0 | 1,233 | - |
35.00 | 6.00 | 10.50 | 7.54 | 8.25 | 0.00 | 0.00 % | 0 | 304 | - |
37.50 | 4.00 | 7.80 | 5.60 | 5.90 | 0.37 | 7.07 % | 11 | 152 | 12/17/2024 |
40.00 | 3.26 | 3.26 | 3.26 | 3.26 | 0.00 | 0.00 % | 0 | 960 | - |
42.50 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00 % | 0 | 524 | - |
45.00 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00 % | 0 | 610 | - |
47.50 | 0.05 | 0.20 | 0.10 | 0.125 | 0.00 | 0.00 % | 0 | 174 | - |
50.00 | 0.06 | 0.06 | 0.06 | 0.06 | 0.00 | 0.00 % | 0 | 295 | - |
52.50 | 0.15 | 0.50 | 0.15 | 0.325 | 0.00 | 0.00 % | 0 | 24 | - |
55.00 | 0.24 | 0.50 | 0.24 | 0.37 | 0.00 | 0.00 % | 0 | 44 | - |
60.00 | 0.11 | 0.50 | 0.11 | 0.305 | 0.00 | 0.00 % | 0 | 11 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
17.50 | 0.00 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 0.27 | 0.25 | 0.27 | 0.26 | 0.00 | 0.00 % | 0 | 69 | - |
22.50 | 0.25 | 0.20 | 0.25 | 0.225 | 0.00 | 0.00 % | 0 | 183 | - |
25.00 | 0.75 | 0.25 | 0.75 | 0.50 | 0.00 | 0.00 % | 0 | 118 | - |
27.50 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 % | 0 | 287 | - |
30.00 | 0.03 | 0.03 | 0.03 | 0.03 | 0.00 | 0.00 % | 0 | 246 | - |
32.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 155 | - |
35.00 | 0.10 | 1.35 | 0.10 | 0.725 | 0.00 | 0.00 % | 0 | 100 | - |
37.50 | 0.10 | 0.45 | 0.10 | 0.275 | 0.00 | 0.00 % | 0 | 894 | - |
40.00 | 0.10 | 0.45 | 0.09 | 0.275 | -0.21 | -70.00 % | 3 | 204 | 12/17/2024 |
42.50 | 0.95 | 0.95 | 0.95 | 0.95 | 0.00 | 0.00 % | 0 | 56 | - |
45.00 | 2.20 | 3.80 | 2.30 | 3.00 | -0.10 | -4.17 % | 4 | 33 | 12/17/2024 |
47.50 | 2.95 | 6.70 | 0.00 | 4.825 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
52.50 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 15.30 | 19.20 | 0.00 | 17.25 | 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.