AAPL   323.61 (-0.46%)
MSFT   183.57 (-0.97%)
FB   227.52 (-1.15%)
GOOGL   1,422.13 (-1.19%)
AMZN   2,472.30 (-0.25%)
NVDA   353.20 (+0.69%)
CGC   16.99 (+2.53%)
BABA   218.90 (+0.13%)
MU   51.22 (+4.70%)
AMD   52.66 (-0.13%)
T   31.53 (+0.03%)
ACB   14.42 (+0.84%)
BAC   26.47 (+1.85%)
BA   183.97 (+6.24%)
AAPL   323.61 (-0.46%)
MSFT   183.57 (-0.97%)
FB   227.52 (-1.15%)
GOOGL   1,422.13 (-1.19%)
AMZN   2,472.30 (-0.25%)
NVDA   353.20 (+0.69%)
CGC   16.99 (+2.53%)
BABA   218.90 (+0.13%)
MU   51.22 (+4.70%)
AMD   52.66 (-0.13%)
T   31.53 (+0.03%)
ACB   14.42 (+0.84%)
BAC   26.47 (+1.85%)
BA   183.97 (+6.24%)
AAPL   323.61 (-0.46%)
MSFT   183.57 (-0.97%)
FB   227.52 (-1.15%)
GOOGL   1,422.13 (-1.19%)
AMZN   2,472.30 (-0.25%)
NVDA   353.20 (+0.69%)
CGC   16.99 (+2.53%)
BABA   218.90 (+0.13%)
MU   51.22 (+4.70%)
AMD   52.66 (-0.13%)
T   31.53 (+0.03%)
ACB   14.42 (+0.84%)
BAC   26.47 (+1.85%)
BA   183.97 (+6.24%)
AAPL   323.61 (-0.46%)
MSFT   183.57 (-0.97%)
FB   227.52 (-1.15%)
GOOGL   1,422.13 (-1.19%)
AMZN   2,472.30 (-0.25%)
NVDA   353.20 (+0.69%)
CGC   16.99 (+2.53%)
BABA   218.90 (+0.13%)
MU   51.22 (+4.70%)
AMD   52.66 (-0.13%)
T   31.53 (+0.03%)
ACB   14.42 (+0.84%)
BAC   26.47 (+1.85%)
BA   183.97 (+6.24%)
Log in

NASDAQ:FIVNFive9 Options Chain and Prices

$95.68
-5.14 (-5.10 %)
(As of 06/4/2020 02:16 PM ET)
Add
Compare
Today's Range
$94.50
Now: $95.68
$101.19
50-Day Range
$79.96
MA: $98.97
$107.23
52-Week Range
$46.08
Now: $95.68
$108.92
Volume1.13 million shs
Average Volume1.12 million shs
Market Capitalization$5.94 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.75

Options Chain

Five9 (NASDAQ:FIVN) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/19/2020$155.00$0.000Call000
6/19/2020$150.00$0.000Call000
6/19/2020$145.00$0.000Call000
6/19/2020$140.00$0.000Call0310
6/19/2020$135.00$0.000Call0120
6/19/2020$130.00$0.000Call0720
6/19/2020$125.00$0.000Call0390
6/19/2020$120.00$0.000Call0680
6/19/2020$115.00$0.325Call15253 (+5)0.43484 (-0.004974)0.080825
6/19/2020$110.00$0.000Call31129 (+6)0.458184 (+0.005534)0
6/19/2020$105.00$0.000Call646180.461884 (-0.007525)0
6/19/2020$100.00$4.450Call42890.480122 (-0.112375)0.552442
6/19/2020$95.00$8.050Call1400.557958 (-0.009997)0.714875
6/19/2020$90.00$12.600Call0100.704402 (-0.008569)0.800594
6/19/2020$85.00$16.800Call0150.739665 (+0.143914)0.880963
6/19/2020$80.00$21.450Call030.81833 (+0.131622)0.924487
6/19/2020$75.00$26.500Call121.01174 (-0.026665)0.933543
6/19/2020$70.00$31.550Call011.217270.940514
6/19/2020$65.00$36.600Call001.45344 (+0.236668)0.944613
6/19/2020$60.00$41.350Call001.51903 (+0.056282)0.963351
6/19/2020$55.00$46.300Call001.70162 (-0.104832)0.969892
6/19/2020$50.00$51.350Call001.97131 (+0.278536)0.971652
6/19/2020$45.00$56.250Call002.16473 (-0.129437)0.9776
6/19/2020$155.00$54.300Put000.95162 (-0.008553)-0.982525
6/19/2020$150.00$48.850Put000
6/19/2020$145.00$44.050Put000
6/19/2020$140.00$39.250Put000.710396 (+0.098473)-0.985956
6/19/2020$135.00$34.450Put000.783312 (+0.277808)-0.957851
6/19/2020$130.00$29.150Put000
6/19/2020$125.00$24.300Put000.531836 (+0.028099)-0.971261
6/19/2020$120.00$19.000Put000
6/19/2020$115.00$14.250Put14 (+1)0.326603 (-0.154869)-0.97234
6/19/2020$110.00$9.450Put86 (+1)0.30629 (-0.149986)-0.90891
6/19/2020$105.00$5.700Put1106 (+1)0.368095 (-0.094627)-0.686821
6/19/2020$100.00$2.800Put68300 (+31)0.379032 (-0.121385)-0.443361
6/19/2020$95.00$1.775Put11131 (-2)0.490305 (-0.006987)-0.264159
6/19/2020$90.00$0.750Put21100.512571 (-0.092143)-0.13067
6/19/2020$85.00$0.000Put0690
6/19/2020$80.00$0.000Put0550
6/19/2020$75.00$0.000Put0810
6/19/2020$70.00$0.000Put0160
6/19/2020$65.00$0.000Put000
6/19/2020$60.00$0.000Put000
6/19/2020$55.00$0.000Put000
6/19/2020$50.00$0.025Put04531.30913 (-0.135779)-0.002703
6/19/2020$45.00$0.000Put050
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/4/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.