Five9 Inc FIVN - Options Chain | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Five9 Inc (FIVN)
Five9 Inc (FIVN) Options

FIVN Options Flow

Calls

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
35.00	22.00	26.00	0.00	24.00	0.00	0.00 %	0	0	-
37.50	19.50	23.80	0.00	21.65	0.00	0.00 %	0	0	-
40.00	17.20	21.10	0.00	19.15	0.00	0.00 %	0	0	-
42.50	14.80	18.30	0.00	16.55	0.00	0.00 %	0	0	-
45.00	12.70	16.20	0.00	14.45	0.00	0.00 %	0	0	-
47.50	10.40	12.40	16.00	11.40	0.00	0.00 %	0	10	-
50.00	9.60	10.20	0.00	9.90	0.00	0.00 %	0	0	-
52.50	7.80	8.20	10.80	8.00	0.00	0.00 %	0	11	-
55.00	6.10	6.50	7.20	6.30	0.35	5.11 %	1	576	27/4/2024
57.50	4.70	5.10	4.70	4.90	-0.80	-14.55 %	24	16	27/4/2024
60.00	3.50	3.80	3.60	3.65	-0.70	-16.28 %	63	137	27/4/2024
62.50	2.40	2.90	2.55	2.65	-0.55	-17.74 %	11	873	27/4/2024
65.00	1.65	2.00	2.25	1.825	0.05	2.27 %	3	655	27/4/2024
67.50	1.15	1.40	1.25	1.275	-0.35	-21.87 %	7	304	27/4/2024
70.00	0.70	0.95	1.05	0.825	0.00	0.00 %	0	408	-
75.00	0.05	0.55	0.54	0.30	0.00	0.00 %	0	411	-
80.00	0.05	0.25	0.41	0.15	0.00	0.00 %	0	214	-
85.00	0.30	1.90	0.30	1.10	0.00	0.00 %	0	10	-

Puts

Strike	Bid Price	Ask Price	Last Price	Midpoint	Change	Change %	Volume	OPEN INT	Last Trade
35.00	0.00	1.25	0.00	0.00	0.00	0.00 %	0	0	-
37.50	0.00	1.25	0.00	0.00	0.00	0.00 %	0	0	-
40.00	0.00	1.00	0.00	0.00	0.00	0.00 %	0	0	-
42.50	0.05	0.75	0.00	0.40	0.00	0.00 %	0	0	-
45.00	0.15	0.30	0.25	0.225	0.00	0.00 %	0	138	-
47.50	0.40	0.50	0.73	0.45	0.00	0.00 %	0	2	-
50.00	0.70	0.85	0.82	0.775	0.08	10.81 %	1	305	27/4/2024
52.50	1.25	1.45	1.35	1.35	0.00	0.00 %	0	170	-
55.00	2.00	2.35	2.10	2.175	0.00	0.00 %	27	167	27/4/2024
57.50	3.10	3.50	3.20	3.30	0.20	6.67 %	9	772	27/4/2024
60.00	4.40	4.70	4.50	4.55	0.30	7.14 %	29	74	27/4/2024
62.50	5.80	6.20	6.10	6.00	0.40	7.02 %	23	66	27/4/2024
65.00	7.50	7.90	9.00	7.70	0.00	0.00 %	0	18	-
67.50	9.40	9.90	7.70	9.65	0.00	0.00 %	0	10	-
70.00	11.50	12.00	13.40	11.75	0.00	0.00 %	0	4	-
75.00	14.90	18.00	0.00	16.45	0.00	0.00 %	0	0	-
80.00	19.20	23.20	0.00	21.20	0.00	0.00 %	0	0	-
85.00	24.10	28.10	0.00	26.10	0.00	0.00 %	0	0	-

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions