$42.63
1.152.77%
al cierre: -
$42.60
-0.03-0.07%
After hour: Dec 20, 6:07 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 Price17.2Nov 07, 2024
Change
00%
Bid25.6
Ask29.8
volume0
Intrest1
Strike
15
15
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price-
Change
-
Bid23.2
Ask27.5
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price21.65Dec 03, 2024
Change
00%
Bid20.7
Ask24.8
volume0
Intrest3
Strike
20
20
Last Price0.43Oct 14, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest141
Last Price7.2Sep 12, 2024
Change
00%
Bid18.2
Ask22.3
volume0
Intrest26
Strike
22.5
22.5
Last Price0.07Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest50
Last Price17.6Nov 25, 2024
Change
00%
Bid16.3
Ask19.7
volume0
Intrest218
Strike
25
25
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest320
Last Price14.7Dec 20, 2024
Change
0.42.65%
Bid13.8
Ask17.2
volume3
Intrest126
Strike
27.5
27.5
Last Price0.28Nov 18, 2024
Change
00%
Bid-
Ask1.7
volume0
Intrest242
Last Price11.55Dec 18, 2024
Change
00%
Bid10.7
Ask13.4
volume0
Intrest1253
Strike
30
30
Last Price0.29Nov 25, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest830
Last Price11.07Dec 11, 2024
Change
00%
Bid9.1
Ask12.3
volume0
Intrest148
Strike
32.5
32.5
Last Price0.15Dec 20, 2024
Change
0.016.25%
Bid-
Ask0.4
volume1
Intrest75
Last Price6.5Dec 19, 2024
Change
00%
Bid7.8
Ask9.1
volume0
Intrest327
Strike
35
35
Last Price0.05Dec 20, 2024
Change
0.385.71%
Bid0.15
Ask0.25
volume3
Intrest95
Last Price6.15Dec 17, 2024
Change
00%
Bid5.6
Ask6.1
volume0
Intrest226
Strike
37.5
37.5
Last Price0.45Dec 20, 2024
Change
0.4348.86%
Bid0.4
Ask0.6
volume73
Intrest362
Last Price3.86Dec 20, 2024
Change
0.6620.62%
Bid3.6
Ask4
volume13
Intrest636
Strike
40
40
Last Price1Dec 20, 2024
Change
0.6539.39%
Bid0.8
Ask1.15
volume30
Intrest302
Last Price2.15Dec 20, 2024
Change
0.2915.59%
Bid2.15
Ask2.5
volume30
Intrest515
Strike
42.5
42.5
Last Price2.25Dec 20, 2024
Change
0.5920.77%
Bid1.85
Ask2.15
volume2
Intrest77
Last Price1.3Dec 20, 2024
Change
0.18.33%
Bid1.15
Ask1.3
volume509
Intrest1159
Strike
45
45
Last Price4.53Dec 19, 2024
Change
00%
Bid3.3
Ask3.7
volume0
Intrest125
Last Price0.73Dec 20, 2024
Change
0.237.74%
Bid0.55
Ask0.8
volume31
Intrest172
Strike
47.5
47.5
Last Price6.6Dec 19, 2024
Change
00%
Bid4
Ask7.1
volume0
Intrest5
Last Price0.32Dec 20, 2024
Change
0.0414.29%
Bid0.2
Ask0.5
volume38
Intrest562
Strike
50
50
Last Price11.47Nov 11, 2024
Change
00%
Bid7.3
Ask8.5
volume0
Intrest122
Last Price0.15Dec 20, 2024
Change
0.0731.82%
Bid0.05
Ask0.25
volume3
Intrest88
Strike
52.5
52.5
Last Price6.5May 14, 2024
Change
00%
Bid8.5
Ask10.7
volume0
Intrest1
Last Price0.21Nov 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest272
Strike
55
55
Last Price23.4Oct 17, 2024
Change
00%
Bid10.4
Ask14.4
volume0
Intrest10
Last Price0.05Dec 18, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest42
Strike
57.5
57.5
Last Price-
Change
-
Bid12.9
Ask16.9
volume0
Intrest0
Last Price0.25Nov 13, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest277
Strike
60
60
Last Price27.28Aug 09, 2024
Change
00%
Bid15.4
Ask19.5
volume0
Intrest0
Last Price10Apr 23, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest5
Strike
62.5
62.5
Last Price-
Change
-
Bid17.8
Ask22
volume0
Intrest0
Last Price0.01Aug 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest77
Strike
65
65
Last Price22Jun 06, 2024
Change
00%
Bid20.4
Ask24.5
volume0
Intrest0
Last Price1.3Jul 15, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Strike
67.5
67.5
Last Price-
Change
-
Bid22.9
Ask27
volume0
Intrest0
Last Price0.1Dec 20, 2024
Change
0.09900%
Bid-
Ask0.2
volume2
Intrest85
Strike
70
70
Last Price29.1Dec 20, 2024
Change
0.41.39%
Bid26.1
Ask29.4
volume300
Intrest322
Last Price0.8Jul 15, 2024
Change
00%
Bid-
Ask0.7
volume0
Intrest43
Strike
75
75
Last Price34.1Dec 20, 2024
Change
0.41.19%
Bid30.5
Ask34.5
volume300
Intrest893
Last Price0.08Sep 16, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest1328
Strike
80
80
Last Price33.31May 31, 2024
Change
00%
Bid35.3
Ask39.5
volume0
Intrest0
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest325
Strike
85
85
Last Price17.4Feb 05, 2024
Change
00%
Bid40.3
Ask45
volume0
Intrest0
Last Price0.03Oct 22, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest590
Strike
90
90
Last Price-
Change
-
Bid45.2
Ask50
volume0
Intrest0
Last Price1.3Apr 15, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest187
Strike
95
95
Last Price52Dec 12, 2024
Change
00%
Bid50.3
Ask54.4
volume0
Intrest0
Last Price1Apr 15, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest589
Strike
100
100
Last Price-
Change
-
Bid55.3
Ask59.9
volume0
Intrest0
Last Price1.02Mar 06, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest283
Strike
105
105
Last Price-
Change
-
Bid60.3
Ask64.5
volume0
Intrest0
Last Price1.4Feb 22, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest197
Strike
110
110
Last Price-
Change
-
Bid65.2
Ask69.5
volume0
Intrest0
Last Price0.05Oct 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest28
Strike
115
115
Last Price-
Change
-
Bid70.3
Ask74.8
volume0
Intrest0
Last Price0.34Apr 02, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest23
Strike
120
120
Last Price-
Change
-
Bid75.3
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid80.3
Ask84.9
volume0
Intrest0
Last Price0.1Jul 31, 2024
Change
00%
Bid-
Ask1.3
volume0
Intrest84
Strike
130
130
Last Price-
Change
-
Bid85
Ask89.9
volume0
Intrest0