Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00047500 | 2024-05-03 11:51AM EDT | 47.50 | 11.45 | 10.10 | 12.60 | -4.55 | -28.44% | 10 | 10 | 105.27% |
| FIVN240517C00052500 | 2024-05-03 2:36PM EDT | 52.50 | 5.70 | 5.10 | 6.90 | -0.42 | -6.86% | 2 | 11 | 56.06% |
| FIVN240517C00055000 | 2024-05-03 1:27PM EDT | 55.00 | 4.00 | 2.60 | 3.80 | -0.70 | -14.89% | 12 | 654 | 46.39% |
| FIVN240517C00057500 | 2024-05-03 3:32PM EDT | 57.50 | 1.75 | 1.70 | 2.15 | -2.14 | -55.01% | 33 | 193 | 43.36% |
| FIVN240517C00060000 | 2024-05-03 3:56PM EDT | 60.00 | 0.90 | 0.70 | 1.00 | -1.60 | -64.00% | 73 | 445 | 40.67% |
| FIVN240517C00062500 | 2024-05-03 2:54PM EDT | 62.50 | 0.25 | 0.15 | 1.20 | -1.51 | -85.80% | 49 | 938 | 62.84% |
| FIVN240517C00065000 | 2024-05-03 1:30PM EDT | 65.00 | 0.10 | 0.00 | 0.65 | -1.00 | -90.91% | 21 | 618 | 61.18% |
| FIVN240517C00067500 | 2024-05-03 1:07PM EDT | 67.50 | 0.08 | 0.00 | 0.15 | -0.73 | -90.12% | 14 | 354 | 49.81% |
| FIVN240517C00070000 | 2024-05-03 2:34PM EDT | 70.00 | 0.05 | 0.00 | 2.05 | -0.49 | -90.74% | 2 | 634 | 97.75% |
| FIVN240517C00075000 | 2024-05-02 3:34PM EDT | 75.00 | 0.10 | 0.00 | 2.05 | 0.00 | - | 216 | 627 | 119.04% |
| FIVN240517C00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 214 | 100.20% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 20 | 10 | 154.64% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 89.84% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-05-02 3:54PM EDT | 45.00 | 0.44 | 0.00 | 0.20 | +0.04 | +10.00% | 10 | 155 | 71.09% |
| FIVN240517P00047500 | 2024-05-03 9:58AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 22 | 43 | 51.56% |
| FIVN240517P00050000 | 2024-05-03 11:17AM EDT | 50.00 | 0.15 | 0.10 | 0.15 | -1.03 | -87.29% | 19 | 553 | 49.61% |
| FIVN240517P00052500 | 2024-05-03 10:10AM EDT | 52.50 | 0.12 | 0.10 | 0.20 | -1.81 | -93.78% | 22 | 211 | 38.97% |
| FIVN240517P00055000 | 2024-05-03 3:56PM EDT | 55.00 | 0.52 | 0.40 | 0.75 | -2.43 | -82.37% | 33 | 913 | 41.80% |
| FIVN240517P00057500 | 2024-05-03 3:56PM EDT | 57.50 | 1.32 | 1.25 | 1.45 | -2.68 | -67.00% | 25 | 756 | 36.23% |
| FIVN240517P00060000 | 2024-05-03 9:30AM EDT | 60.00 | 2.10 | 2.65 | 2.95 | -3.50 | -62.50% | 10 | 157 | 36.52% |
| FIVN240517P00062500 | 2024-05-02 2:23PM EDT | 62.50 | 6.90 | 4.50 | 5.00 | 0.00 | - | 20 | 89 | 39.06% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 5.30 | 8.80 | 0.00 | - | 1 | 18 | 90.67% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 7.70 | 10.40 | 0.00 | - | 2 | 10 | 77.83% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 10.10 | 12.80 | 0.00 | - | 1 | 4 | 85.50% |
© 2024 Yahoo. All rights reserved.