$37.01
4.5413.98%
In chiusura: Sep 18, 5:00 PM EST
$37.38
4.9115.12%
Pre-mercato: 4:59 AM EST
Five9 Inc Catena di Opzioni
FIVNNASDAQ
PRO
Five9 Options
View Five9 (FIVN) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
—
P/C Ratio (OI)
0.27
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price22.8Jul 30, 2026
Change
-
Bid30.3
Ask33.6
volume0
Intrest0
Strike
5
5
Last Price0.18Jun 01, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price20.2Jul 30, 2026
Change
-
Bid27.8
Ask31.1
volume0
Intrest1
Strike
7.5
7.5
Last Price0.05Aug 10, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest17
Last Price14May 29, 2026
Change
-
Bid25.3
Ask28.6
volume0
Intrest1
Strike
10
10
Last Price0.6Jun 09, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest29
Last Price12.56May 29, 2026
Change
-
Bid23
Ask26.1
volume0
Intrest3
Strike
12.5
12.5
Last Price0.1Aug 04, 2026
Change
-
Bid-
Ask0.25
volume0
Intrest204
Last Price20Sep 21, 2026
Change
-
Bid20.3
Ask23
volume0
Intrest160
Strike
15
15
Last Price0.05Aug 25, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest261
Last Price13.89Sep 09, 2026
Change
-
Bid18.3
Ask21.1
volume0
Intrest96
Strike
17.5
17.5
Last Price0.01Sep 15, 2026
Change
-
Bid-
Ask0.6
volume0
Intrest2841
Last Price16Sep 21, 2026
Change
-
Bid15.5
Ask17.2
volume0
Intrest448
Strike
20
20
Last Price0.11Aug 21, 2026
Change
-
Bid-
Ask0.3
volume0
Intrest876
Last Price14.5Sep 21, 2026
Change
-
Bid14.1
Ask14.9
volume0
Intrest12309
Strike
22.5
22.5
Last Price0.15Sep 09, 2026
Change
-
Bid-
Ask0.65
volume0
Intrest343
Last Price12.11Sep 21, 2026
Change
-
Bid11.8
Ask12.5
volume0
Intrest6775
Strike
25
25
Last Price0.1Sep 17, 2026
Change
-
Bid-
Ask0.35
volume0
Intrest272
Last Price8.2Sep 21, 2026
Change
-
Bid9.1
Ask10.6
volume0
Intrest1362
Strike
27.5
27.5
Last Price0.12Sep 21, 2026
Change
-
Bid0.05
Ask0.35
volume0
Intrest3425
Last Price7.1Sep 21, 2026
Change
-
Bid7
Ask7.6
volume0
Intrest1755
Strike
30
30
Last Price0.3Sep 21, 2026
Change
-
Bid0.2
Ask0.4
volume0
Intrest593
Last Price5.07Sep 21, 2026
Change
-
Bid4.7
Ask6.2
volume0
Intrest488
Strike
32.5
32.5
Last Price0.92Sep 21, 2026
Change
-
Bid0.55
Ask0.95
volume0
Intrest260
Last Price3.51Sep 21, 2026
Change
-
Bid2.8
Ask3.7
volume0
Intrest835
Strike
35
35
Last Price1.65Sep 21, 2026
Change
-
Bid1.35
Ask1.8
volume0
Intrest76
Last Price2.35Sep 21, 2026
Change
-
Bid2
Ask2.4
volume0
Intrest868
Strike
37.5
37.5
Last Price-
Change
-
Bid2.5
Ask3.1
volume0
Intrest0
Last Price1.31Sep 21, 2026
Change
-
Bid1
Ask1.55
volume0
Intrest2270
Strike
40
40
Last Price8.2Aug 21, 2026
Change
-
Bid3.5
Ask5.1
volume0
Intrest1
Last Price0.8Sep 21, 2026
Change
-
Bid0.4
Ask1.05
volume0
Intrest167
Strike
42.5
42.5
Last Price-
Change
-
Bid5.2
Ask7.3
volume0
Intrest0
Last Price0.4Sep 21, 2026
Change
-
Bid0.25
Ask0.6
volume0
Intrest241
Strike
45
45
Last Price-
Change
-
Bid7.3
Ask9.6
volume0
Intrest0
Last Price0.29Sep 21, 2026
Change
-
Bid0.2
Ask0.45
volume0
Intrest32
Strike
47.5
47.5
Last Price-
Change
-
Bid9.5
Ask12
volume0
Intrest0
Last Price0.25Sep 21, 2026
Change
-
Bid0.1
Ask0.2
volume0
Intrest162
Strike
50
50
Last Price-
Change
-
Bid11.9
Ask14.4
volume0
Intrest0