Canada markets closed

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
41.74-0.27 (-0.64%)
At close: 04:00PM EDT
42.16 +0.42 (+1.01%)
After hours: 06:35PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621C000400002024-06-10 11:17AM EDT2024-06-211.501.853.20-1.70-53.12%4466.31%
FIVN240719C000400002024-06-14 1:02PM EDT2024-07-193.503.203.50+0.20+6.06%37350.29%
FIVN240920C000400002024-06-12 2:11PM EDT2024-09-204.905.505.70-2.90-37.18%51555.57%
FIVN241018C000400002024-06-12 9:30AM EDT2024-10-188.505.906.300.00-2054.35%
FIVN250117C000400002024-06-12 9:44AM EDT2025-01-1710.837.608.200.00-11256.08%
FIVN250417C000400002024-06-10 3:47PM EDT2025-04-1710.208.609.500.00-8955.08%
FIVN251219C000400002024-05-30 9:59AM EDT2025-12-1915.8510.7013.600.00-1157.26%
FIVN260116C000400002024-06-12 12:27PM EDT2026-01-1614.6011.2013.000.00-1455.60%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621P000400002024-06-14 10:23AM EDT2024-06-210.600.150.40+0.15+33.33%11,16746.48%
FIVN240719P000400002024-06-14 12:16PM EDT2024-07-191.551.351.50+0.14+9.93%1446044.90%
FIVN240920P000400002024-06-13 1:57PM EDT2024-09-203.213.203.400.00-22250.02%
FIVN241018P000400002024-06-14 12:21PM EDT2024-10-183.803.503.90+0.60+18.75%11249.44%
FIVN250117P000400002024-06-11 3:27PM EDT2025-01-174.504.705.300.00-22849.07%
FIVN250417P000400002024-03-12 9:30AM EDT2025-04-172.700.000.000.00-131.56%
FIVN251219P000400002024-03-13 9:30AM EDT2025-12-193.800.000.000.00--20.78%