Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.10 | 0.00 | - | 1 | 0 | 22.50 | - | - | - | - | - |
| 18.67 | 0.00 | - | - | 2 | 25.00 | 0.53 | 0.00 | - | - | 2 |
| - | - | - | - | - | 27.50 | 1.10 | 0.00 | - | 1 | 2 |
| 13.70 | 0.00 | - | 3,560 | 847 | 30.00 | 1.30 | 0.00 | - | 1 | 17 |
| 11.90 | 0.00 | - | 1 | 2 | 32.50 | 2.50 | 0.00 | - | - | 1 |
| 12.10 | 0.00 | - | - | 1 | 35.00 | 1.80 | 0.00 | - | 5 | 7 |
| 10.60 | 0.00 | - | 80 | 80 | 37.50 | 4.34 | 0.00 | - | 2 | 62 |
| 7.70 | 0.00 | - | 1 | 13 | 40.00 | 5.80 | 0.00 | - | 4 | 28 |
| 7.62 | 0.00 | - | 1 | 60 | 42.50 | 5.90 | 0.00 | - | 18 | 28 |
| 6.24 | 0.00 | - | 1 | 87 | 45.00 | 6.90 | 0.00 | - | 3 | 88 |
| 5.20 | 0.00 | - | 7 | 42 | 47.50 | 8.30 | 0.00 | - | 4 | 29 |
| 4.45 | 0.00 | - | 4 | 12 | 50.00 | 7.70 | 0.00 | - | 53 | 189 |
| 2.90 | 0.00 | - | 1 | 30 | 52.50 | 6.50 | 0.00 | - | 2 | 3 |
| 2.85 | 0.00 | - | 1 | 70 | 55.00 | 8.12 | 0.00 | - | 1 | 16 |
| 2.75 | 0.00 | - | 35 | 43 | 57.50 | - | - | - | - | - |
| 2.00 | 0.00 | - | 80 | 286 | 60.00 | 8.10 | 0.00 | - | 103 | 294 |
| 10.00 | 0.00 | - | - | 5 | 62.50 | - | - | - | - | - |
| 0.90 | 0.00 | - | 2 | 77 | 65.00 | 22.00 | 0.00 | - | 6 | 17 |
| 4.20 | 0.00 | - | 8 | 8 | 67.50 | - | - | - | - | - |
| 1.15 | 0.00 | - | 1 | 85 | 70.00 | 30.60 | 0.00 | - | 2 | 320 |
| 0.30 | 0.00 | - | 1 | 42 | 75.00 | 37.00 | 0.00 | - | 84 | 893 |
| 0.31 | 0.00 | - | 12 | 1,326 | 80.00 | 33.31 | 0.00 | - | 6 | 2 |
| 0.45 | 0.00 | - | 1 | 335 | 85.00 | 17.40 | 0.00 | - | 48 | 39 |
| 0.35 | 0.00 | - | 1 | 586 | 90.00 | 24.40 | 0.00 | - | - | 1 |
| 1.30 | 0.00 | - | 1 | 187 | 95.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 589 | 100.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 1 | 283 | 105.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 197 | 110.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 26 | 115.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 20 | 23 | 120.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 83 | 130.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.