Canada markets open in 6 hours 5 minutes

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
40.74+1.20 (+3.03%)
At close: 04:00PM EDT
40.73 -0.01 (-0.02%)
After hours: 07:48PM EDT
In The Money
Show:ListStraddle
Strike:40.00
CallsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240719C000400002024-06-26 2:04PM EDT2024-07-191.950.000.000.00-700.00%
FIVN240816C000400002024-06-26 1:36PM EDT2024-08-163.700.000.000.00-1200.00%
FIVN240920C000400002024-06-20 1:48PM EDT2024-09-204.500.000.000.00-500.00%
FIVN241018C000400002024-06-25 3:18PM EDT2024-10-184.800.000.000.00-100.00%
FIVN250117C000400002024-06-17 9:41AM EDT2025-01-177.700.000.000.00-100.00%
FIVN250417C000400002024-06-18 2:36PM EDT2025-04-178.220.000.000.00-100.00%
FIVN251219C000400002024-06-26 10:43AM EDT2025-12-1910.400.000.000.00-100.00%
FIVN260116C000400002024-06-20 3:05PM EDT2026-01-1611.150.000.000.00-100.00%
PutsforJuly 19, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240719P000400002024-06-26 3:58PM EDT2024-07-191.350.000.000.00-1201.56%
FIVN240920P000400002024-06-26 3:38PM EDT2024-09-203.700.000.000.00-2001.56%
FIVN241018P000400002024-06-25 3:45PM EDT2024-10-184.400.000.000.00-3500.78%
FIVN250117P000400002024-06-26 10:42AM EDT2025-01-175.800.000.000.00-400.78%
FIVN250417P000400002024-06-17 3:07PM EDT2025-04-175.880.000.000.00-300.78%
FIVN251219P000400002024-03-13 9:30AM EDT2025-12-193.800.000.000.00--20.39%