Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00040000 | 2024-06-10 11:17AM EDT | 2024-06-21 | 1.50 | 1.85 | 3.20 | -1.70 | -53.12% | 4 | 4 | 66.31% |
| FIVN240719C00040000 | 2024-06-14 1:02PM EDT | 2024-07-19 | 3.50 | 3.20 | 3.50 | +0.20 | +6.06% | 37 | 3 | 50.29% |
| FIVN240920C00040000 | 2024-06-12 2:11PM EDT | 2024-09-20 | 4.90 | 5.50 | 5.70 | -2.90 | -37.18% | 5 | 15 | 55.57% |
| FIVN241018C00040000 | 2024-06-12 9:30AM EDT | 2024-10-18 | 8.50 | 5.90 | 6.30 | 0.00 | - | 2 | 0 | 54.35% |
| FIVN250117C00040000 | 2024-06-12 9:44AM EDT | 2025-01-17 | 10.83 | 7.60 | 8.20 | 0.00 | - | 1 | 12 | 56.08% |
| FIVN250417C00040000 | 2024-06-10 3:47PM EDT | 2025-04-17 | 10.20 | 8.60 | 9.50 | 0.00 | - | 8 | 9 | 55.08% |
| FIVN251219C00040000 | 2024-05-30 9:59AM EDT | 2025-12-19 | 15.85 | 10.70 | 13.60 | 0.00 | - | 1 | 1 | 57.26% |
| FIVN260116C00040000 | 2024-06-12 12:27PM EDT | 2026-01-16 | 14.60 | 11.20 | 13.00 | 0.00 | - | 1 | 4 | 55.60% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00040000 | 2024-06-14 10:23AM EDT | 2024-06-21 | 0.60 | 0.15 | 0.40 | +0.15 | +33.33% | 1 | 1,167 | 46.48% |
| FIVN240719P00040000 | 2024-06-14 12:16PM EDT | 2024-07-19 | 1.55 | 1.35 | 1.50 | +0.14 | +9.93% | 14 | 460 | 44.90% |
| FIVN240920P00040000 | 2024-06-13 1:57PM EDT | 2024-09-20 | 3.21 | 3.20 | 3.40 | 0.00 | - | 2 | 22 | 50.02% |
| FIVN241018P00040000 | 2024-06-14 12:21PM EDT | 2024-10-18 | 3.80 | 3.50 | 3.90 | +0.60 | +18.75% | 1 | 12 | 49.44% |
| FIVN250117P00040000 | 2024-06-11 3:27PM EDT | 2025-01-17 | 4.50 | 4.70 | 5.30 | 0.00 | - | 2 | 28 | 49.07% |
| FIVN250417P00040000 | 2024-03-12 9:30AM EDT | 2025-04-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 1.56% |
| FIVN251219P00040000 | 2024-03-13 9:30AM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
© 2024 Yahoo. All rights reserved.