
Five9 Inc (FIVN)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.00 | 13.40 | 17.00 | 0.00 | 15.20 | 0.00 | 0.00 % | 0 | 0 | - |
17.50 | 11.30 | 14.30 | 0.00 | 12.80 | 0.00 | 0.00 % | 0 | 0 | - |
20.00 | 8.40 | 11.60 | 15.96 | 10.00 | 0.00 | 0.00 % | 0 | 31 | - |
22.50 | 5.80 | 9.80 | 19.81 | 7.80 | 0.00 | 0.00 % | 0 | 97 | - |
25.00 | 4.00 | 7.40 | 5.00 | 5.70 | 0.00 | 0.00 % | 0 | 45 | - |
27.50 | 3.20 | 3.50 | 3.35 | 3.35 | 0.00 | 0.00 % | 0 | 151 | - |
30.00 | 1.55 | 1.75 | 1.40 | 1.65 | -0.05 | -3.45 % | 4 | 399 | 3/21/2025 |
32.50 | 0.50 | 0.70 | 0.65 | 0.60 | -0.10 | -13.33 % | 12 | 655 | 3/21/2025 |
35.00 | 0.10 | 0.20 | 0.20 | 0.15 | -0.23 | -53.49 % | 49 | 489 | 3/21/2025 |
37.50 | 0.15 | 0.50 | 0.15 | 0.325 | 0.00 | 0.00 % | 0 | 139 | - |
40.00 | 0.10 | 1.70 | 0.10 | 0.90 | 0.00 | 0.00 % | 0 | 442 | - |
42.50 | 0.67 | 0.25 | 0.67 | 0.46 | 0.00 | 0.00 % | 0 | 293 | - |
45.00 | 0.58 | 1.70 | 0.58 | 1.14 | 0.00 | 0.00 % | 0 | 578 | - |
47.50 | 0.05 | 0.25 | 0.05 | 0.15 | 0.00 | 0.00 % | 0 | 53 | - |
50.00 | 0.20 | 0.35 | 0.20 | 0.275 | 0.00 | 0.00 % | 0 | 1,035 | - |
52.50 | 0.85 | 2.15 | 0.85 | 1.50 | 0.00 | 0.00 % | 0 | 109 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
15.00 | 0.80 | 1.95 | 0.80 | 1.375 | 0.00 | 0.00 % | 0 | 1 | - |
17.50 | 0.10 | 0.75 | 0.10 | 0.425 | 0.00 | 0.00 % | 0 | 1 | - |
20.00 | 1.02 | 1.25 | 1.02 | 1.135 | 0.00 | 0.00 % | 0 | 57 | - |
22.50 | 0.10 | 0.25 | 0.10 | 0.175 | 0.00 | 0.00 % | 0 | 60 | - |
25.00 | 0.15 | 0.25 | 0.22 | 0.20 | 0.00 | 0.00 % | 0 | 196 | - |
27.50 | 0.50 | 0.70 | 0.55 | 0.60 | -0.06 | -9.84 % | 24 | 215 | 3/21/2025 |
30.00 | 1.35 | 1.50 | 1.70 | 1.425 | -0.07 | -3.95 % | 3 | 571 | 3/21/2025 |
32.50 | 2.75 | 3.00 | 4.70 | 2.875 | 0.00 | 0.00 % | 0 | 597 | - |
35.00 | 3.80 | 5.20 | 5.16 | 4.50 | 0.06 | 1.18 % | 3 | 508 | 3/21/2025 |
37.50 | 6.10 | 9.10 | 8.00 | 7.60 | 0.00 | 0.00 % | 0 | 135 | - |
40.00 | 8.50 | 11.70 | 9.32 | 10.10 | 0.00 | 0.00 % | 0 | 177 | - |
42.50 | 10.60 | 14.30 | 12.80 | 12.45 | 0.00 | 0.00 % | 0 | 202 | - |
45.00 | 13.20 | 16.70 | 16.80 | 14.95 | 0.00 | 0.00 % | 0 | 46 | - |
47.50 | 15.50 | 19.40 | 16.30 | 17.45 | 0.00 | 0.00 % | 0 | 98 | - |
50.00 | 18.00 | 21.60 | 13.32 | 19.80 | 0.00 | 0.00 % | 0 | 6 | - |
52.50 | 20.50 | 24.40 | 0.00 | 22.45 | 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.