
Five9 Inc (FIVN)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 15.90 | 19.90 | 0.00 | 17.90 | 0.00 | 0.00 % | 0 | 0 | - |
22.50 | 13.50 | 17.40 | 0.00 | 15.45 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 10.90 | 15.00 | 0.00 | 12.95 | 0.00 | 0.00 % | 0 | 0 | - |
27.50 | 8.50 | 12.60 | 0.00 | 10.55 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 6.30 | 10.10 | 8.98 | 8.20 | 0.00 | 0.00 % | 0 | 7 | - |
32.50 | 3.70 | 7.60 | 0.00 | 5.65 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 3.60 | 3.90 | 3.65 | 3.75 | -1.65 | -31.13 % | 10 | 16 | 2/26/2025 |
37.50 | 2.00 | 2.25 | 3.70 | 2.125 | 0.00 | 0.00 % | 0 | 35 | - |
40.00 | 0.90 | 1.10 | 0.97 | 1.00 | -0.53 | -35.33 % | 73 | 216 | 2/26/2025 |
42.50 | 0.35 | 0.50 | 0.49 | 0.425 | -0.20 | -28.99 % | 71 | 543 | 2/26/2025 |
45.00 | 0.10 | 0.25 | 0.17 | 0.175 | -0.13 | -43.33 % | 18 | 782 | 2/26/2025 |
47.50 | 0.05 | 0.40 | 0.09 | 0.225 | -0.02 | -18.18 % | 2 | 231 | 2/26/2025 |
50.00 | 0.05 | 0.40 | 0.10 | 0.225 | -0.20 | -66.67 % | 5 | 852 | 2/26/2025 |
52.50 | 0.10 | 0.70 | 0.10 | 0.40 | 0.00 | 0.00 % | 0 | 17 | - |
55.00 | 0.10 | 1.60 | 0.05 | 0.85 | -0.05 | -50.00 % | 14 | 157 | 2/26/2025 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
20.00 | 0.00 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
22.50 | 0.00 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.15 | 0.70 | 0.15 | 0.425 | 0.00 | 0.00 % | 0 | 18 | - |
27.50 | 0.19 | 0.20 | 0.25 | 0.195 | 0.06 | 31.58 % | 13 | 13 | 2/26/2025 |
30.00 | 0.05 | 0.35 | 0.10 | 0.20 | 0.01 | 11.11 % | 15 | 85 | 2/26/2025 |
32.50 | 0.15 | 0.30 | 0.16 | 0.225 | -0.03 | -15.79 % | 1 | 86 | 2/26/2025 |
35.00 | 0.60 | 0.75 | 0.74 | 0.675 | 0.23 | 45.10 % | 20 | 66 | 2/26/2025 |
37.50 | 1.45 | 2.00 | 1.40 | 1.725 | 0.25 | 21.74 % | 21 | 52 | 2/26/2025 |
40.00 | 2.85 | 3.20 | 2.60 | 3.025 | 0.00 | 0.00 % | 0 | 245 | - |
42.50 | 4.70 | 7.00 | 3.95 | 5.85 | -0.63 | -13.76 % | 5 | 73 | 2/26/2025 |
45.00 | 6.70 | 8.50 | 4.91 | 7.60 | 0.00 | 0.00 % | 0 | 72 | - |
47.50 | 8.10 | 11.50 | 4.30 | 9.80 | 0.00 | 0.00 % | 0 | 7 | - |
50.00 | 10.00 | 14.10 | 7.63 | 12.05 | 0.00 | 0.00 % | 0 | 2 | - |
52.50 | 12.50 | 16.60 | 0.00 | 14.55 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 15.00 | 19.10 | 0.00 | 17.05 | 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.