![Five9 Inc](/common/images/company/N_FIVN.png)
Five9 Inc (FIVN)
NASDAQ
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
22.50 | 21.10 | 24.80 | 0.00 | 22.95 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 18.70 | 22.30 | 0.00 | 20.50 | 0.00 | 0.00 % | 0 | 0 | - |
27.50 | 16.20 | 19.90 | 0.00 | 18.05 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 13.70 | 17.40 | 0.00 | 15.55 | 0.00 | 0.00 % | 0 | 0 | - |
32.50 | 11.20 | 14.90 | 0.00 | 13.05 | 0.00 | 0.00 % | 0 | 0 | - |
35.00 | 8.70 | 12.60 | 7.40 | 10.65 | 0.00 | 0.00 % | 0 | 0 | - |
37.50 | 6.20 | 10.10 | 5.20 | 8.15 | 0.00 | 0.00 % | 0 | 11 | - |
40.00 | 3.80 | 7.70 | 2.00 | 5.75 | 0.00 | 0.00 % | 0 | 83 | - |
42.50 | 3.10 | 3.60 | 2.85 | 3.35 | 0.85 | 42.50 % | 11 | 446 | 11:15:04 |
45.00 | 1.05 | 1.70 | 1.33 | 1.375 | 0.60 | 82.19 % | 17 | 667 | 15:34:59 |
47.50 | 0.25 | 0.60 | 0.45 | 0.425 | 0.05 | 12.50 % | 13 | 261 | 15:40:04 |
50.00 | 0.05 | 0.30 | 0.15 | 0.175 | -0.35 | -70.00 % | 1,039 | 165 | 15:26:43 |
52.50 | 0.05 | 0.30 | 0.10 | 0.175 | 0.00 | 0.00 % | 0 | 53 | - |
55.00 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 518 | - |
57.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 196 | - |
60.00 | 0.10 | 0.05 | 0.04 | 0.075 | -0.06 | -60.00 % | 10 | 84 | 15:37:57 |
62.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 699 | - |
65.00 | 0.10 | 0.75 | 0.10 | 0.425 | 0.00 | 0.00 % | 0 | 118 | - |
67.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 322 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
22.50 | 0.00 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
25.00 | 0.00 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
27.50 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
30.00 | 0.00 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00 % | 0 | 0 | - |
32.50 | 0.05 | 0.05 | 0.05 | 0.05 | 0.00 | 0.00 % | 0 | 109 | - |
35.00 | 0.04 | 0.75 | 0.04 | 0.395 | 0.00 | 0.00 % | 0 | 11 | - |
37.50 | 0.28 | 1.00 | 0.03 | 0.64 | -0.25 | -89.29 % | 2 | 575 | 10:16:53 |
40.00 | 0.06 | 0.15 | 0.01 | 0.105 | -0.05 | -83.33 % | 5 | 528 | 13:25:41 |
42.50 | 0.15 | 0.35 | 0.15 | 0.25 | -0.21 | -58.33 % | 878 | 185 | 15:35:46 |
45.00 | 0.20 | 1.10 | 0.85 | 0.65 | -0.70 | -45.16 % | 14 | 129 | 15:09:00 |
47.50 | 0.85 | 3.80 | 2.50 | 2.325 | -3.51 | -58.40 % | 4 | 163 | 11:15:07 |
50.00 | 3.00 | 5.30 | 7.50 | 4.15 | 0.00 | 0.00 % | 0 | 114 | - |
52.50 | 5.00 | 8.90 | 10.60 | 6.95 | 0.00 | 0.00 % | 0 | 0 | - |
55.00 | 7.50 | 11.30 | 6.60 | 9.40 | 0.00 | 0.00 % | 0 | 1 | - |
57.50 | 9.90 | 13.90 | 5.28 | 11.90 | 0.00 | 0.00 % | 0 | 0 | - |
60.00 | 12.40 | 16.40 | 17.20 | 14.40 | 0.00 | 0.00 % | 0 | 0 | - |
62.50 | 15.40 | 18.80 | 7.70 | 17.10 | 0.00 | 0.00 % | 0 | 6 | - |
65.00 | 17.70 | 21.30 | 9.00 | 19.50 | 0.00 | 0.00 % | 0 | 0 | - |
67.50 | 20.10 | 23.90 | 12.10 | 22.00 | 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.