$27.75
-1.57-5.35%
al cierre: -
$27.75
0.000.00%
After hour: 5:14 PM EDT
Comments
Loading...
Five9 (NASDAQ:FIVN) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Five9 a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price-
Change
-
Bid10.6
Ask15.4
volume0
Intrest0
Strike
15
15
Last Price0.8Sep 10, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid8.1
Ask12.2
volume0
Intrest0
Strike
17.5
17.5
Last Price0.1Feb 14, 2025
Change
00%
Bid-
Ask0.8
volume0
Intrest1
Last Price15.96Feb 28, 2025
Change
00%
Bid6
Ask10.2
volume0
Intrest31
Strike
20
20
Last Price1.02Oct 23, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest57
Last Price19.81Jan 06, 2025
Change
00%
Bid3.5
Ask7.2
volume0
Intrest97
Strike
22.5
22.5
Last Price0.1Mar 20, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest60
Last Price2.89Mar 28, 2025
Change
2.1142.2%
Bid2.85
Ask3.2
volume21
Intrest45
Strike
25
25
Last Price0.3Mar 28, 2025
Change
0.0836.36%
Bid-
Ask0.45
volume102
Intrest196
Last Price1.15Mar 28, 2025
Change
1.0547.73%
Bid1.3
Ask1.45
volume304
Intrest211
Strike
27.5
27.5
Last Price1.21Mar 28, 2025
Change
0.71142%
Bid1
Ask1.15
volume77
Intrest443
Last Price0.4Mar 28, 2025
Change
0.660%
Bid0.3
Ask0.75
volume9
Intrest421
Strike
30
30
Last Price2.64Mar 28, 2025
Change
1.1982.07%
Bid2.55
Ask3
volume10
Intrest654
Last Price0.1Mar 28, 2025
Change
0.2571.43%
Bid0.05
Ask0.25
volume3
Intrest662
Strike
32.5
32.5
Last Price4.5Mar 28, 2025
Change
1.340.62%
Bid4.7
Ask5.2
volume4
Intrest603
Last Price0.16Mar 25, 2025
Change
00%
Bid0.05
Ask0.25
volume0
Intrest580
Strike
35
35
Last Price4.45Mar 24, 2025
Change
00%
Bid5.4
Ask10
volume0
Intrest509
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest135
Strike
37.5
37.5
Last Price9.75Mar 28, 2025
Change
1.6520.37%
Bid7.9
Ask10.5
volume3
Intrest92
Last Price0.05Mar 25, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest461
Strike
40
40
Last Price10.6Mar 27, 2025
Change
00%
Bid10.4
Ask14
volume0
Intrest0
Last Price0.67Mar 19, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest293
Strike
42.5
42.5
Last Price12.91Mar 27, 2025
Change
00%
Bid12.9
Ask16.9
volume0
Intrest0
Last Price0.58Mar 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest578
Strike
45
45
Last Price15.4Mar 27, 2025
Change
00%
Bid15.4
Ask19.4
volume0
Intrest1
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest51
Strike
47.5
47.5
Last Price17.96Mar 27, 2025
Change
00%
Bid17.9
Ask21.9
volume0
Intrest0
Last Price0.2Mar 11, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest1035
Strike
50
50
Last Price13.32Nov 20, 2024
Change
00%
Bid20.4
Ask24.4
volume0
Intrest6
Last Price0.85Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest109
Strike
52.5
52.5
Last Price-
Change
-
Bid22.9
Ask26.8
volume0
Intrest0
Last Price0.05Feb 26, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest277
Strike
55
55
Last Price26.4Mar 28, 2025
Change
10.667.09%
Bid25.4
Ask29.3
volume1
Intrest3
Last Price0.45Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
57.5
57.5
Last Price9.9May 09, 2024
Change
00%
Bid27.9
Ask31.9
volume0
Intrest3
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest406
Strike
60
60
Last Price20.8Feb 26, 2025
Change
00%
Bid30.4
Ask34.2
volume0
Intrest0
Last Price0.3Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
62.5
62.5
Last Price-
Change
-
Bid32.9
Ask36.9
volume0
Intrest0
Last Price0.75Dec 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest359
Strike
65
65
Last Price23.55Nov 25, 2024
Change
00%
Bid35.4
Ask39.4
volume0
Intrest2
Last Price0.05Feb 19, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
67.5
67.5
Last Price-
Change
-
Bid37.9
Ask41.9
volume0
Intrest0
Last Price0.37Dec 27, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest409
Strike
70
70
Last Price10.15Feb 08, 2024
Change
00%
Bid40.4
Ask44.4
volume0
Intrest0
Last Price0.34Dec 06, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest13
Strike
75
75
Last Price12.3Feb 08, 2024
Change
00%
Bid45.4
Ask49.4
volume0
Intrest0
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest250
Strike
80
80
Last Price-
Change
-
Bid50.4
Ask54.4
volume0
Intrest0
Last Price0.23Dec 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest20
Strike
85
85
Last Price-
Change
-
Bid55.4
Ask59.4
volume0
Intrest0
Last Price0.62May 28, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest2
Strike
90
90
Last Price-
Change
-
Bid60.4
Ask64.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
95
95
Last Price-
Change
-
Bid65.4
Ask69.4
volume0
Intrest0
Last Price0.05Jul 26, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest601
Strike
100
100
Last Price-
Change
-
Bid70.4
Ask74.4
volume0
Intrest0
Last Price5.6Feb 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
105
105
Last Price-
Change
-
Bid75.4
Ask79.4
volume0
Intrest0
Last Price4.6Feb 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest3
Strike
110
110
Last Price-
Change
-
Bid80.4
Ask84.3
volume0
Intrest0
Last Price0.1Nov 14, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
115
115
Last Price-
Change
-
Bid85.4
Ask89.4
volume0
Intrest0
Last Price0.5Mar 05, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest520
Strike
120
120
Last Price-
Change
-
Bid90.4
Ask94.4
volume0
Intrest0