$20.98
-0.16-0.76%
Last update: Dec 15, 12:05 PM
Comments
Loading...
Five9 (NASDAQ:FIVN) Stock, Option Chain
Option chain shows key data for Five9's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Five9.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid16.2
Ask20.5
volume0
Intrest0
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask18
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid12.6
Ask15
volume0
Intrest0
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid9.9
Ask12.5
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask1.2
volume0
Intrest0
Last Price-
Change
-
Bid7.8
Ask9.5
volume0
Intrest0
Strike
12.5
12.5
Last Price0.15Nov 07, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest14
Last Price5.45Nov 14, 2025
Change
-0%
Bid5.5
Ask7
volume0
Intrest3
Strike
15
15
Last Price0.24Nov 20, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest388
Last Price3.15Dec 04, 2025
Change
-0%
Bid3
Ask4.4
volume0
Intrest56
Strike
17.5
17.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest830
Last Price1.91Dec 10, 2025
Change
-0%
Bid0.8
Ask1.8
volume0
Intrest1995
Strike
20
20
Last Price0.25Dec 15, 2025
Change
0.0525%
Bid0.15
Ask0.3
volume3
Intrest2189
Last Price0.1Dec 15, 2025
Change
0.150%
Bid0.05
Ask0.2
volume301
Intrest1231
Strike
22.5
22.5
Last Price1.72Dec 15, 2025
Change
0.5547.01%
Bid1.6
Ask1.85
volume5
Intrest333
Last Price0.3Dec 11, 2025
Change
-0%
Bid-
Ask0.3
volume0
Intrest2418
Strike
25
25
Last Price3.5Dec 11, 2025
Change
-0%
Bid3.2
Ask4.7
volume0
Intrest384
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.35
volume0
Intrest2241
Strike
27.5
27.5
Last Price5.8Dec 11, 2025
Change
-0%
Bid5.6
Ask7.2
volume0
Intrest195
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1475
Strike
30
30
Last Price11.31Nov 07, 2025
Change
-0%
Bid8
Ask9.6
volume0
Intrest184
Last Price0.3Nov 07, 2025
Change
-0%
Bid-
Ask0.45
volume0
Intrest252
Strike
32.5
32.5
Last Price7.6Sep 11, 2025
Change
-0%
Bid10.1
Ask12.4
volume0
Intrest69
Last Price0.38Nov 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1264
Strike
35
35
Last Price15.4Nov 07, 2025
Change
-0%
Bid12.3
Ask14.9
volume0
Intrest0
Last Price0.19Oct 08, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest80
Strike
37.5
37.5
Last Price18Nov 07, 2025
Change
-0%
Bid14.8
Ask17.6
volume0
Intrest0
Last Price0.05Dec 10, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest418
Strike
40
40
Last Price3.8Mar 13, 2024
Change
-0%
Bid17.5
Ask20.1
volume0
Intrest0
Last Price0.07Oct 31, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest251
Strike
42.5
42.5
Last Price10Nov 27, 2024
Change
-0%
Bid20
Ask22.6
volume0
Intrest0
Last Price0.23Sep 22, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest154
Strike
45
45
Last Price19.4Sep 12, 2025
Change
-0%
Bid22.3
Ask25.2
volume0
Intrest0
Last Price0.4Jul 11, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest117
Strike
47.5
47.5
Last Price-
Change
-
Bid24.8
Ask27.7
volume0
Intrest0
Last Price0.15Oct 09, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest94
Strike
50
50
Last Price20.9Mar 21, 2025
Change
-0%
Bid27.3
Ask30.1
volume0
Intrest0
Last Price5.7Feb 05, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Strike
52.5
52.5
Last Price16.3Jan 07, 2025
Change
-0%
Bid29.8
Ask32.7
volume0
Intrest0
Last Price0.1Jul 31, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest28
Strike
55
55
Last Price10.1Mar 15, 2024
Change
-0%
Bid32.3
Ask35.2
volume0
Intrest0
Last Price0.4Mar 28, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest28
Strike
57.5
57.5
Last Price27.35Oct 11, 2024
Change
-0%
Bid34.8
Ask37.7
volume0
Intrest0
Last Price0.15Jul 18, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest24
Strike
60
60
Last Price-
Change
-
Bid37.3
Ask40.2
volume0
Intrest0
Last Price3.12Jan 27, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Strike
62.5
62.5
Last Price-
Change
-
Bid39.8
Ask42.7
volume0
Intrest0
Last Price0.22Mar 26, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest131
Strike
65
65
Last Price8.2Jan 12, 2024
Change
-0%
Bid42.3
Ask45.1
volume0
Intrest0
Last Price1.35Feb 26, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest132
Strike
67.5
67.5
Last Price-
Change
-
Bid44.8
Ask47.7
volume0
Intrest0
Last Price1.15Feb 26, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest89
Strike
70
70
Last Price9.5Jan 12, 2024
Change
-0%
Bid47.3
Ask50.1
volume0
Intrest0
Last Price0.05Aug 12, 2025
Change
-0%
Bid-
Ask1
volume0
Intrest303
Strike
75
75
Last Price12Jan 12, 2024
Change
-0%
Bid52.3
Ask55.2
volume0
Intrest0
Last Price0.26Apr 03, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest63
Strike
80
80
Last Price14.3Jan 12, 2024
Change
-0%
Bid57.3
Ask60.2
volume0
Intrest0
Last Price0.11Jul 17, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest207
Strike
85
85
Last Price17Jan 12, 2024
Change
-0%
Bid62.3
Ask65.2
volume0
Intrest0
Last Price0.2Jun 09, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest153
Strike
90
90
Last Price19.9Jan 12, 2024
Change
-0%
Bid67.3
Ask70.2
volume0
Intrest0
Last Price0.4Jan 23, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest112
Strike
95
95
Last Price-
Change
-
Bid72.3
Ask75.2
volume0
Intrest0
Last Price1.26Feb 21, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest24
Strike
100
100
Last Price-
Change
-
Bid77.3
Ask80.1
volume0
Intrest0
Last Price0.57Dec 06, 2024
Change
-0%
Bid-
Ask0.95
volume0
Intrest10
Strike
105
105
Last Price-
Change
-
Bid82.3
Ask85.1
volume0
Intrest0
Last Price6.52Feb 21, 2024
Change
-0%
Bid-
Ask0.75
volume0
Intrest7
Strike
110
110
Last Price-
Change
-
Bid87.3
Ask90.2
volume0
Intrest0
Last Price2.25May 21, 2024
Change
-0%
Bid-
Ask0.95
volume0
Intrest27
Strike
115
115
Last Price-
Change
-
Bid92.3
Ask95.2
volume0
Intrest0
