Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116C00040000 | 2024-05-20 11:49AM EDT | 40.00 | 21.50 | 20.30 | 21.40 | 0.00 | - | 3 | 2 | 58.73% |
| FIVN260116C00045000 | 2024-05-16 10:32AM EDT | 45.00 | 18.31 | 17.00 | 18.50 | 0.00 | - | 1 | 2 | 55.29% |
| FIVN260116C00055000 | 2024-03-27 12:55PM EDT | 55.00 | 20.60 | 17.10 | 19.80 | 0.00 | - | 6 | 9 | 73.46% |
| FIVN260116C00060000 | 2024-05-21 1:38PM EDT | 60.00 | 9.80 | 10.20 | 11.40 | 0.00 | - | 12 | 17 | 52.05% |
| FIVN260116C00062500 | 2024-03-01 4:39PM EDT | 62.50 | 17.00 | 14.10 | 17.80 | 0.00 | - | 7 | 7 | 71.88% |
| FIVN260116C00065000 | 2024-02-27 10:32AM EDT | 65.00 | 15.49 | 14.70 | 17.80 | 0.00 | - | 1 | 6 | 75.43% |
| FIVN260116C00070000 | 2024-05-21 1:32PM EDT | 70.00 | 6.70 | 6.60 | 7.80 | 0.00 | - | 19 | 30 | 48.30% |
| FIVN260116C00075000 | 2024-05-08 3:40PM EDT | 75.00 | 6.30 | 5.30 | 6.50 | 0.00 | - | 18 | 73 | 47.25% |
| FIVN260116C00080000 | 2024-05-20 3:43PM EDT | 80.00 | 4.37 | 4.20 | 5.30 | 0.00 | - | 150 | 309 | 45.94% |
| FIVN260116C00085000 | 2024-04-15 1:33PM EDT | 85.00 | 6.75 | 3.10 | 5.20 | 0.00 | - | 18 | 7 | 48.56% |
| FIVN260116C00090000 | 2024-05-17 12:47PM EDT | 90.00 | 3.50 | 2.30 | 3.60 | 0.00 | - | 1 | 1,214 | 44.38% |
| FIVN260116C00095000 | 2024-02-26 12:25PM EDT | 95.00 | 6.40 | 4.90 | 6.50 | 0.00 | - | 5 | 661 | 55.91% |
| FIVN260116C00100000 | 2024-02-26 12:25PM EDT | 100.00 | 5.20 | 4.00 | 5.50 | 0.00 | - | 100 | 237 | 54.24% |
| FIVN260116C00105000 | 2024-03-15 9:56AM EDT | 105.00 | 3.30 | 2.55 | 3.90 | 0.00 | - | 2 | 125 | 52.56% |
| FIVN260116C00110000 | 2024-04-15 10:31AM EDT | 110.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 20 | 15 | 59.50% |
| FIVN260116C00120000 | 2024-05-17 9:30AM EDT | 120.00 | 2.59 | 0.20 | 1.55 | 0.00 | - | 2 | 138 | 44.87% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116P00035000 | 2024-02-22 10:37AM EDT | 35.00 | 3.05 | 1.40 | 4.30 | 0.00 | - | 10 | 40 | 50.15% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 55.00 | 10.10 | 10.50 | 11.80 | 0.00 | - | 50 | 51 | 38.77% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 60.00 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 29.80% |
| FIVN260116P00062500 | 2024-04-12 2:43PM EDT | 62.50 | 14.11 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 42.88% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 65.00 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 0.00% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 70.00 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 29.48% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 75.00 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00080000 | 2024-04-02 3:11PM EDT | 80.00 | 23.45 | 23.50 | 28.10 | 0.00 | - | - | 10 | 23.94% |
| FIVN260116P00090000 | 2024-01-12 11:40AM EDT | 90.00 | 20.30 | 19.10 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00095000 | 2024-01-12 11:40AM EDT | 95.00 | 23.50 | 21.70 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| FIVN260116P00100000 | 2024-01-10 11:47AM EDT | 100.00 | 28.60 | 25.60 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.