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:45.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621C000450002024-06-14 3:48PM EDT2024-06-210.150.100.70-0.09-37.50%1643062.60%
FIVN240719C000450002024-06-14 12:13PM EDT2024-07-191.001.101.25-0.10-9.09%717847.75%
FIVN240920C000450002024-06-14 2:45PM EDT2024-09-203.363.203.40+0.16+5.00%64453.20%
FIVN241018C000450002024-06-14 3:56PM EDT2024-10-183.803.705.50-0.10-2.56%22760.25%
FIVN250117C000450002024-06-11 11:07AM EDT2025-01-176.355.305.900.00-11353.71%
FIVN250417C000450002024-06-10 3:47PM EDT2025-04-177.606.107.300.00-8852.37%
FIVN260116C000450002024-06-13 12:44PM EDT2026-01-1610.309.3010.800.00-1554.22%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621P000450002024-06-13 1:47PM EDT2024-06-213.501.305.300.00-7407143.26%
FIVN240719P000450002024-06-14 12:21PM EDT2024-07-194.534.104.40+0.43+10.49%112045.41%
FIVN240920P000450002024-06-14 12:04PM EDT2024-09-206.305.806.20+1.25+24.75%56149.00%
FIVN241018P000450002024-06-14 3:56PM EDT2024-10-186.406.206.50+1.26+24.51%110946.31%
FIVN250117P000450002024-06-13 3:15PM EDT2025-01-177.407.308.000.00-106747.02%
FIVN250417P000450002024-05-24 1:07PM EDT2025-04-174.887.909.000.00-55946.09%
FIVN251219P000450002024-05-24 9:30AM EDT2025-12-196.587.7011.000.00-202544.15%