Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018C00035000 | 2024-09-27 10:10AM EDT | 2024-10-18 | 0.19 | 0.15 | 0.20 | +0.04 | +26.67% | 2 | 516 | 59.57% |
| FIVN241115C00035000 | 2024-09-27 3:52PM EDT | 2024-11-15 | 1.15 | 1.00 | 1.20 | +0.20 | +21.05% | 9 | 127 | 71.97% |
| FIVN241220C00035000 | 2024-09-27 11:25AM EDT | 2024-12-20 | 1.55 | 1.55 | 2.65 | +0.15 | +10.71% | 3 | 132 | 75.34% |
| FIVN250117C00035000 | 2024-09-26 2:30PM EDT | 2025-01-17 | 1.70 | 1.75 | 2.00 | 0.00 | - | 47 | 320 | 61.45% |
| FIVN250417C00035000 | 2024-09-26 2:13PM EDT | 2025-04-17 | 3.23 | 3.00 | 3.30 | +0.43 | +15.36% | 1 | 73 | 61.40% |
| FIVN251219C00035000 | 2024-08-13 9:30AM EDT | 2025-12-19 | 7.00 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| FIVN260116C00035000 | 2024-09-20 11:15AM EDT | 2026-01-16 | 5.10 | 5.30 | 6.30 | 0.00 | - | 1 | 34 | 60.32% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018P00035000 | 2024-09-23 10:03AM EDT | 2024-10-18 | 7.44 | 6.20 | 7.80 | 0.00 | - | 1 | 459 | 94.04% |
| FIVN241115P00035000 | 2024-09-12 3:40PM EDT | 2024-11-15 | 7.86 | 7.00 | 7.30 | 0.00 | - | 2 | 308 | 66.21% |
| FIVN241220P00035000 | 2024-09-25 10:05AM EDT | 2024-12-20 | 8.20 | 7.40 | 7.60 | 0.00 | - | 7 | 9 | 58.30% |
| FIVN250117P00035000 | 2024-09-06 3:00PM EDT | 2025-01-17 | 7.84 | 7.50 | 9.20 | 0.00 | - | 4 | 44 | 65.36% |
| FIVN250417P00035000 | 2024-09-10 3:25PM EDT | 2025-04-17 | 10.08 | 8.30 | 8.90 | 0.00 | - | 1 | 3 | 51.78% |
| FIVN251219P00035000 | 2024-09-10 3:25PM EDT | 2025-12-19 | 11.33 | 9.90 | 11.00 | 0.00 | - | 138 | 139 | 53.98% |
| FIVN260116P00035000 | 2024-09-24 12:54PM EDT | 2026-01-16 | 11.60 | 9.90 | 12.70 | 0.00 | - | 10 | 132 | 54.65% |
© 2024 Yahoo. All rights reserved.