Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00035000 | 2024-06-13 10:43AM EDT | 2024-06-21 | 7.80 | 4.80 | 8.80 | 0.00 | - | 10 | 11 | 78.13% |
| FIVN240719C00035000 | 2024-06-06 10:31AM EDT | 2024-07-19 | 8.50 | 6.10 | 9.10 | 0.00 | - | - | 1 | 67.63% |
| FIVN241018C00035000 | 2024-05-30 2:03PM EDT | 2024-10-18 | 13.35 | 9.00 | 10.40 | 0.00 | - | 1 | 1 | 64.26% |
| FIVN250117C00035000 | 2024-06-10 10:21AM EDT | 2025-01-17 | 12.10 | 10.30 | 11.20 | 0.00 | - | - | 1 | 58.89% |
| FIVN260116C00035000 | 2024-06-04 2:09PM EDT | 2026-01-16 | 17.50 | 13.90 | 16.10 | 0.00 | - | 6 | 6 | 60.17% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00035000 | 2024-06-05 3:35PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 86.33% |
| FIVN240920P00035000 | 2024-06-13 1:58PM EDT | 2024-09-20 | 1.44 | 1.40 | 1.65 | 0.00 | - | 2 | 55 | 51.37% |
| FIVN241018P00035000 | 2024-06-14 3:15PM EDT | 2024-10-18 | 1.90 | 1.75 | 2.00 | +0.25 | +15.15% | 200 | 11 | 50.07% |
| FIVN250117P00035000 | 2024-05-30 3:50PM EDT | 2025-01-17 | 1.80 | 2.70 | 3.40 | 0.00 | - | 5 | 7 | 53.13% |
| FIVN250417P00035000 | 2024-03-12 9:30AM EDT | 2025-04-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| FIVN251219P00035000 | 2024-03-13 9:30AM EDT | 2025-12-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| FIVN260116P00035000 | 2024-02-22 10:37AM EDT | 2026-01-16 | 3.05 | 1.40 | 4.30 | 0.00 | - | 10 | 40 | 37.62% |
© 2024 Yahoo. All rights reserved.