Five9 Inc (FIVN)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.00 | 11.80 | 15.80 | 0.00 | 13.80 | 0.00 | 0.00 % | 0 | 0 | - |
17.50 | 9.40 | 13.30 | 0.00 | 11.35 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 6.90 | 10.80 | 0.00 | 8.85 | 0.00 | 0.00 % | 0 | 0 | - |
22.50 | 4.40 | 8.30 | 11.80 | 6.35 | 0.00 | 0.00 % | 0 | 2 | - |
25.00 | 2.05 | 4.00 | 4.15 | 3.025 | 0.00 | 0.00 % | 0 | 333 | - |
27.50 | 1.50 | 1.70 | 1.20 | 1.60 | -0.29 | -19.46 % | 17 | 102 | 9/16/2024 |
30.00 | 0.15 | 0.35 | 0.31 | 0.25 | -0.25 | -44.64 % | 7 | 742 | 9/16/2024 |
32.50 | 0.05 | 0.15 | 0.09 | 0.10 | 0.04 | 80.00 % | 1 | 413 | 9/16/2024 |
35.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 32 | 711 | 9/16/2024 |
37.50 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 196 | - |
40.00 | 0.06 | 0.30 | 0.06 | 0.18 | 0.00 | 0.00 % | 0 | 229 | - |
42.50 | 0.11 | 0.50 | 0.11 | 0.305 | 0.00 | 0.00 % | 0 | 180 | - |
45.00 | 0.10 | 0.50 | 0.10 | 0.30 | 0.00 | 0.00 % | 0 | 187 | - |
47.50 | 0.02 | 0.05 | 0.02 | 0.035 | 0.00 | 0.00 % | 0 | 83 | - |
50.00 | 0.03 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00 % | 0 | 216 | - |
52.50 | 1.30 | 0.05 | 1.30 | 0.675 | 0.00 | 0.00 % | 0 | 45 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.00 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00 | 0.00 % | 0 | 1 | - |
17.50 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 0.05 | 0.10 | 0.05 | 0.075 | 0.00 | 0.00 % | 0 | 6 | - |
22.50 | 0.00 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.05 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00 % | 0 | 142 | - |
27.50 | 0.20 | 0.35 | 0.37 | 0.275 | 0.00 | 0.00 % | 0 | 2,299 | - |
30.00 | 1.45 | 2.35 | 1.25 | 1.90 | 0.00 | 0.00 % | 0 | 180 | - |
32.50 | 3.60 | 4.90 | 4.12 | 4.25 | 0.00 | 0.00 % | 0 | 32 | - |
35.00 | 4.60 | 8.10 | 6.45 | 6.35 | 0.00 | 0.00 % | 0 | 5 | - |
37.50 | 8.50 | 9.00 | 9.80 | 8.75 | 0.00 | 0.00 % | 0 | 408 | - |
40.00 | 9.30 | 13.00 | 10.19 | 11.15 | 0.00 | 0.00 % | 0 | 0 | - |
42.50 | 11.90 | 13.80 | 15.20 | 12.85 | 0.00 | 0.00 % | 0 | 19 | - |
45.00 | 14.20 | 18.00 | 17.72 | 16.10 | 0.00 | 0.00 % | 0 | 0 | - |
47.50 | 17.00 | 20.70 | 13.70 | 18.85 | 0.00 | 0.00 % | 0 | 0 | - |
50.00 | 19.20 | 23.20 | 19.23 | 21.20 | 0.00 | 0.00 % | 0 | 5 | - |
52.50 | 22.60 | 25.50 | 8.10 | 24.05 | 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.