$38.94
-0.22-0.56%
À la fermeture: -
$38.94
00.00%
Après les heures de négociation: 4:00 PM EDT
Comments
Loading...
Five9 (NASDAQ:FIVN) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Five9 à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Five9..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price17.2Nov 07, 2024
Change
00%
Bid22.1
Ask25.8
volume0
Intrest1
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price-
Change
-
Bid19.7
Ask23.6
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Last Price21.65Dec 03, 2024
Change
00%
Bid17.1
Ask21.1
volume0
Intrest3
Strike
20
20
Last Price0.43Oct 14, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest141
Last Price7.2Sep 12, 2024
Change
00%
Bid14.8
Ask18.6
volume0
Intrest26
Strike
22.5
22.5
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Last Price17.48Dec 27, 2024
Change
00%
Bid12
Ask16.5
volume0
Intrest218
Strike
25
25
Last Price0.03Jan 07, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest324
Last Price14.7Dec 20, 2024
Change
00%
Bid10.1
Ask13.6
volume0
Intrest127
Strike
27.5
27.5
Last Price0.07Jan 07, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest242
Last Price10.4Jan 02, 2025
Change
00%
Bid7.4
Ask11.1
volume0
Intrest1250
Strike
30
30
Last Price0.04Jan 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest830
Last Price10.29Dec 26, 2024
Change
00%
Bid4.2
Ask9
volume0
Intrest147
Strike
32.5
32.5
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest75
Last Price3.85Jan 08, 2025
Change
2.2136.47%
Bid3.7
Ask5.2
volume2
Intrest327
Strike
35
35
Last Price0.12Dec 30, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest97
Last Price3.56Jan 07, 2025
Change
00%
Bid1.9
Ask2.15
volume0
Intrest202
Strike
37.5
37.5
Last Price0.55Jan 07, 2025
Change
00%
Bid0.4
Ask0.55
volume0
Intrest313
Last Price0.76Jan 08, 2025
Change
0.011.33%
Bid0.6
Ask0.8
volume12
Intrest666
Strike
40
40
Last Price1.72Jan 07, 2025
Change
00%
Bid1.55
Ask1.75
volume0
Intrest323
Last Price0.18Jan 08, 2025
Change
0.0728%
Bid0.15
Ask0.25
volume45
Intrest517
Strike
42.5
42.5
Last Price4Jan 08, 2025
Change
0.411.11%
Bid2.9
Ask4
volume1
Intrest79
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.25
volume1
Intrest904
Strike
45
45
Last Price3.2Jan 06, 2025
Change
00%
Bid5.4
Ask7.6
volume0
Intrest113
Last Price0.36Dec 24, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest211
Strike
47.5
47.5
Last Price8.6Jan 08, 2025
Change
113.16%
Bid7.4
Ask10
volume1
Intrest3
Last Price0.15Jan 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest713
Strike
50
50
Last Price10.8Jan 08, 2025
Change
222.73%
Bid10.9
Ask12.1
volume400
Intrest122
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest89
Strike
52.5
52.5
Last Price6.5May 14, 2024
Change
00%
Bid11.6
Ask15.7
volume0
Intrest1
Last Price0.21Nov 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest272
Strike
55
55
Last Price23.4Oct 17, 2024
Change
00%
Bid14.1
Ask18.2
volume0
Intrest0
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest42
Strike
57.5
57.5
Last Price-
Change
-
Bid16.6
Ask20.6
volume0
Intrest0
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest277
Strike
60
60
Last Price27.28Aug 09, 2024
Change
00%
Bid19
Ask23.1
volume0
Intrest0
Last Price10Apr 23, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest5
Strike
62.5
62.5
Last Price-
Change
-
Bid21.7
Ask25.7
volume0
Intrest0
Last Price0.01Aug 12, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest77
Strike
65
65
Last Price22Jun 06, 2024
Change
00%
Bid24
Ask28.5
volume0
Intrest0
Last Price1.3Jul 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest8
Strike
67.5
67.5
Last Price-
Change
-
Bid27.3
Ask30.7
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest86
Strike
70
70
Last Price28.9Jan 08, 2025
Change
2.16.77%
Bid29.3
Ask33.2
volume1984
Intrest320
Last Price0.8Jul 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest43
Strike
75
75
Last Price34.5Jan 08, 2025
Change
1.54.17%
Bid34.1
Ask38.2
volume2384
Intrest893
Last Price0.08Sep 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1328
Strike
80
80
Last Price33.31May 31, 2024
Change
00%
Bid39
Ask43.2
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest325
Strike
85
85
Last Price17.4Feb 05, 2024
Change
00%
Bid44
Ask48.5
volume0
Intrest0
Last Price0.03Oct 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest590
Strike
90
90
Last Price-
Change
-
Bid49
Ask53
volume0
Intrest0
Last Price1.3Apr 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest187
Strike
95
95
Last Price52Dec 12, 2024
Change
00%
Bid54.1
Ask58.5
volume0
Intrest0
Last Price1Apr 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest589
Strike
100
100
Last Price-
Change
-
Bid58.5
Ask63.3
volume0
Intrest0
Last Price1.02Mar 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest283
Strike
105
105
Last Price-
Change
-
Bid64.4
Ask68
volume0
Intrest0
Last Price1.4Feb 22, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest197
Strike
110
110
Last Price-
Change
-
Bid69
Ask73
volume0
Intrest0
Last Price0.05Oct 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Strike
115
115
Last Price-
Change
-
Bid74
Ask77.9
volume0
Intrest0
Last Price0.34Apr 02, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Strike
120
120
Last Price-
Change
-
Bid79.1
Ask83
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid84
Ask88
volume0
Intrest0
Last Price0.1Jul 31, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest84
Strike
130
130
Last Price-
Change
-
Bid89
Ask93.2
volume0
Intrest0