Bulletin
Investor Alert

Five9 Inc.

NAS: FIVN

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2020, 6:59 p.m.

/zigman2/quotes/209043265/composite

$

122.06

Change

0.00 0.00%

Volume

Volume 123,110

Quotes are delayed by 20 min

/zigman2/quotes/209043265/composite

Previous close

$ 119.94

$ 122.06

Change

+2.12 +1.77%

Day low

Day high

$118.43

$123.57

Open

52 week low

52 week high

$50.73

$131.98

Open

OPTION CHAIN FOR FIVE9 INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 85.10 90.00 35.00 quote 0.00 0.00 0.00 0.00 5.00
quote 0.00 0.00 0.00 80.20 84.90 40.00 quote 3.10 0.00 0.00 0.00 5.00 1.00
quote 0.00 0.00 0.00 75.10 80.00 45.00 quote 3.80 0.00 0.00 0.00 5.00 10.00
quote 0.00 0.00 0.00 70.10 75.00 50.00 quote 6.50 0.00 0.00 0.00 5.00 17.00
quote 61.13 0.00 0.00 65.10 70.00 1.00 55.00 quote 8.00 0.00 0.00 0.00 5.00 6.00
quote 38.12 0.00 0.00 60.00 65.00 1.00 60.00 quote 1.47 0.00 0.00 0.00 5.00 54.00
quote 18.90 0.00 0.00 55.10 59.90 10.00 65.00 quote 2.30 0.00 0.00 0.00 5.00 17.00
quote 40.00 0.00 0.00 50.10 54.40 13.00 70.00 quote 1.70 0.00 0.00 0.05 5.00 54.00
quote 55.06 0.00 0.00 45.00 49.50 17.00 75.00 quote 3.00 0.00 0.00 0.00 5.00 53.00
quote 41.23 0.58 5.00 40.00 45.00 16.00 80.00 quote 1.20 0.00 0.00 0.00 5.00 63.00
quote 36.37 -6.23 5.00 35.20 40.00 19.00 85.00 quote 3.53 0.00 0.00 0.00 5.00 21.00
quote 29.72 0.00 0.00 30.10 34.80 16.00 90.00 quote 0.64 0.00 0.00 0.00 0.60 104.00
quote 30.70 0.00 0.00 25.30 29.60 41.00 95.00 quote 0.50 -1.50 3.00 0.00 5.00 7.00
quote 20.50 -1.00 1.00 20.60 24.80 616.00 100.00 quote 1.85 0.08 1.00 0.00 2.75 12.00
quote 15.49 1.89 4.00 16.00 19.90 169.00 105.00 quote 1.40 -0.64 3.00 0.90 4.50 10.00
quote 13.83 1.83 9.00 13.40 16.60 47.00 110.00 quote 2.50 -0.05 311.00 1.00 2.55 58.00
quote 9.42 1.52 6.00 7.60 11.40 75.00 115.00 quote 3.86 -0.94 1.00 2.80 3.40 23.00
quote 6.00 1.00 2.00 6.80 7.90 198.00 120.00 quote 5.30 -1.66 23.00 5.00 5.40 21.00
122.06 Current price as of 9/18/2020 04:00:00 PM
quote 5.00 1.60 11.00 4.60 5.30 547.00 125.00 quote 8.46 -1.88 2.00 7.10 8.50 12.00
quote 3.20 1.10 108.00 0.50 5.30 212.00 130.00 quote 13.66 3.97 1.00 8.90 11.80 5.00
quote 1.87 0.17 6.00 0.10 3.00 143.00 135.00 quote 18.45 0.00 4.00 12.00 16.40 4.00
quote 1.42 0.00 0.00 0.10 1.75 48.00 140.00 quote 0.00 0.00 0.00 16.70 21.10
quote 0.75 -1.75 5.00 0.00 5.00 23.00 145.00 quote 0.00 0.00 0.00 21.20 25.60
quote 2.20 0.00 0.00 0.10 5.00 39.00 150.00 quote 0.00 0.00 0.00 25.80 30.40
quote 1.60 0.00 0.00 0.00 2.15 29.00 155.00 quote 0.00 0.00 0.00 30.50 35.40
quote 0.00 0.00 0.00 0.00 5.00 160.00 quote 0.00 0.00 0.00 35.60 40.50
quote 0.90 0.00 0.00 0.00 1.70 2.00 165.00 quote 0.00 0.00 0.00 40.60 45.50
quote 0.00 0.00 0.00 0.00 5.00 170.00 quote 0.00 0.00 0.00 45.50 50.00
quote 0.00 0.00 0.00 0.00 5.00 175.00 quote 0.00 0.00 0.00 50.50 55.00
quote 0.00 0.00 0.00 0.00 5.00 180.00 quote 0.00 0.00 0.00 55.10 60.00
quote 0.00 0.00 0.00 0.00 5.00 185.00 quote 0.00 0.00 0.00 60.50 65.00
quote 0.92 0.00 0.00 0.00 0.70 1.00 190.00 quote 0.00 0.00 0.00 65.60 70.50

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show
Link to MarketWatch's Slice.