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 | 2024-04-09 10:26AM EDT | 47.50 | 16.00 | 12.60 | 15.20 | 0.00 | - | 2 | 10 | 94.78% |
| FIVN240517C00052500 | 2024-04-10 3:23PM EDT | 52.50 | 10.80 | 7.20 | 9.30 | 0.00 | - | 2 | 11 | 75.59% |
| FIVN240517C00055000 | 2024-04-22 2:03PM EDT | 55.00 | 6.12 | 6.90 | 7.30 | 0.00 | - | 2 | 578 | 66.36% |
| FIVN240517C00057500 | 2024-04-23 10:59AM EDT | 57.50 | 5.50 | 5.50 | 5.70 | 0.00 | - | 1 | 16 | 67.48% |
| FIVN240517C00060000 | 2024-04-24 3:49PM EDT | 60.00 | 4.20 | 4.10 | 4.30 | 0.00 | - | 9 | 135 | 66.04% |
| FIVN240517C00062500 | 2024-04-24 3:54PM EDT | 62.50 | 3.20 | 3.00 | 3.20 | +0.09 | +2.89% | 16 | 863 | 65.60% |
| FIVN240517C00065000 | 2024-04-24 1:25PM EDT | 65.00 | 2.30 | 2.20 | 2.30 | 0.00 | - | 6 | 646 | 65.58% |
| FIVN240517C00067500 | 2024-04-24 3:29PM EDT | 67.50 | 1.60 | 1.50 | 1.60 | +0.03 | +1.91% | 20 | 310 | 64.60% |
| FIVN240517C00070000 | 2024-04-24 3:49PM EDT | 70.00 | 1.10 | 1.00 | 1.15 | -0.06 | -5.17% | 12 | 159 | 64.65% |
| FIVN240517C00075000 | 2024-04-23 2:09PM EDT | 75.00 | 0.54 | 0.45 | 0.60 | 0.00 | - | 19 | 410 | 65.92% |
| FIVN240517C00080000 | 2024-04-08 11:37AM EDT | 80.00 | 0.41 | 0.20 | 0.30 | 0.00 | - | 2 | 214 | 67.19% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 20 | 10 | 78.03% |
| FIVN240517C00090000 | 2024-04-09 3:32PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 255 | 68.36% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-04-22 3:25PM EDT | 45.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 5 | 138 | 73.24% |
| FIVN240517P00047500 | 2024-04-15 12:44PM EDT | 47.50 | 0.73 | 0.30 | 0.45 | 0.00 | - | 2 | 2 | 68.36% |
| FIVN240517P00050000 | 2024-04-23 1:47PM EDT | 50.00 | 0.62 | 0.55 | 0.65 | 0.00 | - | 1 | 51 | 64.99% |
| FIVN240517P00052500 | 2024-04-23 3:12PM EDT | 52.50 | 1.10 | 1.00 | 1.10 | 0.00 | - | 10 | 124 | 64.55% |
| FIVN240517P00055000 | 2024-04-24 12:07PM EDT | 55.00 | 1.75 | 1.65 | 1.75 | 0.00 | - | 7 | 61 | 63.97% |
| FIVN240517P00057500 | 2024-04-23 3:05PM EDT | 57.50 | 2.69 | 2.55 | 2.65 | 0.00 | - | 14 | 762 | 63.67% |
| FIVN240517P00060000 | 2024-04-24 1:55PM EDT | 60.00 | 3.60 | 3.60 | 3.80 | -0.20 | -5.26% | 6 | 66 | 62.45% |
| FIVN240517P00062500 | 2024-04-24 1:40PM EDT | 62.50 | 5.00 | 5.00 | 5.20 | -0.40 | -7.41% | 6 | 57 | 62.01% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 6.60 | 6.80 | 0.00 | - | 1 | 18 | 60.84% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 8.40 | 8.80 | 0.00 | - | 2 | 10 | 61.23% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 9.40 | 12.20 | 0.00 | - | 1 | 4 | 64.75% |
© 2024 Yahoo. All rights reserved.