Stocks Options

LAST PRICE
42.9200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
41.0700/ 1
Ask / Lots
54.0900/ 1
Open / Previous Close
0.0000 / 42.9200
Day Range
---
52 Week Range
Low 41.7900
High 92.3999
Volume
---
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.813

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIVNIn the Money	---In the Money	---In the Money	$13.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.00	FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.50	FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIVNIn the Money	---In the Money	---In the Money	$15.30In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$35.00	FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
FIVNIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$37.50	FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money
FIVNIn the Money	---In the Money	---In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$40.00	FIVNNear the Money	---Near the Money	---Near the Money	$0.50Near the Money	$0.00Near the Money	---Near the Money	1,166Near the Money
FIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.37Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	223Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	FIVNUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.27Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	146Underlying issue's last price
FIVNNear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	400Near the Money	Filter Table By Strike Price of$45.00	FIVNIn the Money	---In the Money	---In the Money	$2.75In the Money	$0.00In the Money	---In the Money	402In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$47.50	FIVNIn the Money	---In the Money	---In the Money	$4.98In the Money	$0.00In the Money	---In the Money	71In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$50.00	FIVNIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	---In the Money	606In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$52.50	FIVNIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	40In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$55.00	FIVNIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	46In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	479Out of the Money	Filter Table By Strike Price of$57.50	FIVNIn the Money	---In the Money	---In the Money	$14.48In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	207Out of the Money	Filter Table By Strike Price of$60.00	FIVNIn the Money	---In the Money	---In the Money	$17.60In the Money	$0.00In the Money	---In the Money	14In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$62.50	FIVNIn the Money	---In the Money	---In the Money	$19.10In the Money	$0.00In the Money	---In the Money	39In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	710Out of the Money	Filter Table By Strike Price of$65.00	FIVNIn the Money	---In the Money	---In the Money	$11.30In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	230Out of the Money	Filter Table By Strike Price of$67.50	FIVNIn the Money	---In the Money	---In the Money	$11.60In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	210Out of the Money	Filter Table By Strike Price of$70.00	FIVNIn the Money	---In the Money	---In the Money	$11.10In the Money	$0.00In the Money	---In the Money	5In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$72.50	FIVNIn the Money	---In the Money	---In the Money	$12.10In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money	Filter Table By Strike Price of$75.00	FIVNIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money	Filter Table By Strike Price of$80.00	FIVNIn the Money	---In the Money	---In the Money	$21.10In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$85.00	FIVNIn the Money	---In the Money	---In the Money	$26.30In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	104Out of the Money	Filter Table By Strike Price of$90.00	FIVNIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$2.65Out of the Money	$0.00Out of the Money	---Out of the Money	449Out of the Money	Filter Table By Strike Price of$95.00	FIVNIn the Money	---In the Money	---In the Money	$22.30In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$100.00	FIVNIn the Money	---In the Money	---In the Money	$34.80In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$105.00	FIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$110.00	FIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$115.00	FIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVNOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$120.00	FIVNIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Five9 Inc
NASDAQ:FIVNUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday June 21, 2024)

Put Options (expires Friday June 21, 2024)