QQQ   323.59 (+3.01%)
AAPL   127.79 (+5.39%)
MSFT   236.94 (+1.96%)
FB   264.91 (+2.83%)
GOOGL   2,069.66 (+2.36%)
TSLA   718.43 (+6.36%)
AMZN   3,146.14 (+1.72%)
NVDA   553.67 (+0.93%)
BABA   241.69 (+1.65%)
CGC   34.73 (+6.05%)
GE   13.11 (+4.55%)
MU   94.76 (+3.53%)
NIO   49.76 (+8.69%)
AMD   86.39 (+2.22%)
T   28.09 (+0.72%)
F   11.98 (+2.39%)
ACB   11.04 (+4.94%)
DIS   194.98 (+3.14%)
BA   224.39 (+5.84%)
NFLX   550.64 (+2.19%)
BAC   35.79 (+3.11%)
QQQ   323.59 (+3.01%)
AAPL   127.79 (+5.39%)
MSFT   236.94 (+1.96%)
FB   264.91 (+2.83%)
GOOGL   2,069.66 (+2.36%)
TSLA   718.43 (+6.36%)
AMZN   3,146.14 (+1.72%)
NVDA   553.67 (+0.93%)
BABA   241.69 (+1.65%)
CGC   34.73 (+6.05%)
GE   13.11 (+4.55%)
MU   94.76 (+3.53%)
NIO   49.76 (+8.69%)
AMD   86.39 (+2.22%)
T   28.09 (+0.72%)
F   11.98 (+2.39%)
ACB   11.04 (+4.94%)
DIS   194.98 (+3.14%)
BA   224.39 (+5.84%)
NFLX   550.64 (+2.19%)
BAC   35.79 (+3.11%)
QQQ   323.59 (+3.01%)
AAPL   127.79 (+5.39%)
MSFT   236.94 (+1.96%)
FB   264.91 (+2.83%)
GOOGL   2,069.66 (+2.36%)
TSLA   718.43 (+6.36%)
AMZN   3,146.14 (+1.72%)
NVDA   553.67 (+0.93%)
BABA   241.69 (+1.65%)
CGC   34.73 (+6.05%)
GE   13.11 (+4.55%)
MU   94.76 (+3.53%)
NIO   49.76 (+8.69%)
AMD   86.39 (+2.22%)
T   28.09 (+0.72%)
F   11.98 (+2.39%)
ACB   11.04 (+4.94%)
DIS   194.98 (+3.14%)
BA   224.39 (+5.84%)
NFLX   550.64 (+2.19%)
BAC   35.79 (+3.11%)
QQQ   323.59 (+3.01%)
AAPL   127.79 (+5.39%)
MSFT   236.94 (+1.96%)
FB   264.91 (+2.83%)
GOOGL   2,069.66 (+2.36%)
TSLA   718.43 (+6.36%)
AMZN   3,146.14 (+1.72%)
NVDA   553.67 (+0.93%)
BABA   241.69 (+1.65%)
CGC   34.73 (+6.05%)
GE   13.11 (+4.55%)
MU   94.76 (+3.53%)
NIO   49.76 (+8.69%)
AMD   86.39 (+2.22%)
T   28.09 (+0.72%)
F   11.98 (+2.39%)
ACB   11.04 (+4.94%)
DIS   194.98 (+3.14%)
BA   224.39 (+5.84%)
NFLX   550.64 (+2.19%)
BAC   35.79 (+3.11%)
Log in
NASDAQ:FIVN

Five9 Options Chain and Prices

$197.79
+12.55 (+6.77 %)
(As of 03/1/2021 12:00 AM ET)
Add
Compare
Today's Range
$186.06
Now: $197.79
$198.60
50-Day Range
$158.16
MA: $175.56
$190.47
52-Week Range
$52.51
Now: $197.79
$198.60
Volume998,919 shs
Average Volume799,797 shs
Market Capitalization$13.05 billion
P/E RatioN/A
Dividend YieldN/A
Beta0.53

Options Chain

Five9 (NASDAQ:FIVN) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/19/2021$270.00$0.125Call0001
(+0)
0.616468
(-0.060523)
0.0137340
3/19/2021$260.00$0.150Call0000
(+0)
0.566529
(-0.052476)
0.0173980
3/19/2021$250.00$0.325Call10025
(+0)
0.561939
(-0.009922)
0.0347851
3/19/2021$240.00$0.525Call1015
(+0)
0.527051
(-0.019427)
0.0554621
3/19/2021$230.00$0.975Call1631171
(+0)
0.502612
(-0.021577)
0.0975215
3/19/2021$220.00$1.850Call1431300
(-5)
0.478259
(-0.025672)
0.1713617
3/19/2021$210.00$3.600Call2710299
(+14)
0.460783
(-0.025024)
0.29663116
3/19/2021$200.00$6.850Call866710231
(-5)
0.448799
(-0.024317)
0.47546828
3/19/2021$195.00$9.300Call492912190
(-5)
0.449908
(-0.02391)
0.57623523
3/19/2021$190.00$12.200Call1355465368
(-156)
0.447532
(-0.024329)
0.67513257
3/19/2021$185.00$15.650Call821959218
(+0)
0.448713
(-0.024482)
0.76449213
3/19/2021$180.00$19.600Call181151558
(+11)
0.455664
(-0.023508)
0.83698212
3/19/2021$175.00$23.850Call421356
(+2)
0.458666
(-0.02934)
0.8948874
3/19/2021$170.00$28.800Call00043
(+0)
0.529719
(+0.029659)
0.9108520
3/19/2021$165.00$33.650Call00019
(+0)
0.583314
(+0.079277)
0.9284250
3/19/2021$160.00$37.150Call00042
(+0)
0.01.00
3/19/2021$155.00$43.550Call00034
(+0)
0.716797
(+0.124052)
0.9464270
3/19/2021$150.00$47.750Call00015
(+0)
0
3/19/2021$145.00$52.950Call0002
(+0)
0.663696
(-0.083837)
0.9853820
3/19/2021$140.00$57.750Call0002
(+0)
0
3/19/2021$135.00$62.750Call0000
(+0)
0
3/19/2021$130.00$67.750Call0000
(+0)
0
3/19/2021$125.00$72.750Call0000
(+0)
0
3/19/2021$120.00$77.750Call0000
(+0)
0
3/19/2021$115.00$82.750Call0000
(+0)
0
3/19/2021$110.00$87.750Call0000
(+0)
0
3/19/2021$105.00$92.750Call0000
(+0)
0
3/19/2021$100.00$97.750Call0000
(+0)
0
3/19/2021$95.00$102.750Call0000
(+0)
0
3/19/2021$90.00$107.750Call0000
(+0)
0
3/19/2021$85.00$112.750Call0000
(+0)
0
3/19/2021$270.00$72.500Put0000
(+0)
0.698371
(+0.085608)
-0.9742540
3/19/2021$260.00$62.050Put0000
(+0)
0.00
3/19/2021$250.00$52.100Put0000
(+0)
0.00
3/19/2021$240.00$42.500Put0000
(+0)
0.480166-0.964170
3/19/2021$230.00$33.800Put0000
(+0)
0.576557-0.8690640
3/19/2021$220.00$24.200Put0000
(+0)
0.48982
(+0.186065)
-0.8226990
3/19/2021$210.00$16.000Put0000
(+0)
0.469956
(-0.018561)
-0.6986770
3/19/2021$200.00$9.050Put6001
(+0)
0.445801
(-0.03031)
-0.5245842
3/19/2021$195.00$6.600Put60516
(+0)
0.451953
(-0.010486)
-0.4240712
3/19/2021$190.00$4.600Put4351829
(+0)
0.461719
(-0.006287)
-0.32760518
3/19/2021$185.00$3.050Put201322
(+1)
0.461816
(-0.016834)
-0.2399917
3/19/2021$180.00$1.950Put18501576
(+0)
0.46582
(-0.010096)
-0.16784810
3/19/2021$175.00$1.225Put15018111237
(+10)
0.48125
(-0.003553)
-0.11308122
3/19/2021$170.00$0.800Put35215273
(+8)
0.49872
(-0.004014)
-0.07624712
3/19/2021$165.00$0.450Put250198
(-3)
0.504384
(+0.001259)
-0.0462146
3/19/2021$160.00$0.325Put440142
(-3)
0.542182
(+0.020087)
-0.0326971
3/19/2021$155.00$0.225Put101131
(+0)
0.573032
(+0.039291)
-0.0225121
3/19/2021$150.00$0.125Put1215317
(-5)
0.585541
(+0.037718)
-0.0130055
3/19/2021$145.00$0.100Put31034
(+0)
0.635541
(+0.061155)
-0.0098862
3/19/2021$140.00$0.125Put22036
(+1)
0.717877
(+0.114416)
-0.01081
3/19/2021$135.00$0.125Put0003
(+0)
0.788059
(+0.158036)
-0.0099710
3/19/2021$130.00$0.075Put20010
(+0)
0.793651
(+0.096298)
-0.0061861
3/19/2021$125.00$0.125Put00020
(+0)
0.925753
(+0.171523)
-0.0085140
3/19/2021$120.00$0.125Put00020
(+0)
0.996393
(+0.169659)
-0.0078850
3/19/2021$115.00$0.125Put0000
(+0)
1.07031
(+0.173731)
-0.0073240
3/19/2021$110.00$0.125Put00020
(+0)
1.14819
(+0.180097)
-0.0068310
3/19/2021$105.00$0.125Put0000
(+0)
1.23047
(+0.187159)
-0.0063990
3/19/2021$100.00$0.125Put0000
(+0)
1.31487-0.0059490
3/19/2021$95.00$0.125Put0000
(+0)
1.40455-0.0055540
3/19/2021$90.00$0.125Put0000
(+0)
1.49986-0.00520
3/19/2021$85.00$0.125Put0000
(+0)
1.59995-0.0048540
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/1/2021 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.