Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00045000 | 2024-06-14 3:48PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.70 | -0.09 | -37.50% | 16 | 430 | 62.60% |
| FIVN240719C00045000 | 2024-06-14 12:13PM EDT | 2024-07-19 | 1.00 | 1.10 | 1.25 | -0.10 | -9.09% | 7 | 178 | 47.75% |
| FIVN240920C00045000 | 2024-06-14 2:45PM EDT | 2024-09-20 | 3.36 | 3.20 | 3.40 | +0.16 | +5.00% | 6 | 44 | 53.20% |
| FIVN241018C00045000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 3.80 | 3.70 | 5.50 | -0.10 | -2.56% | 2 | 27 | 60.25% |
| FIVN250117C00045000 | 2024-06-11 11:07AM EDT | 2025-01-17 | 6.35 | 5.30 | 5.90 | 0.00 | - | 1 | 13 | 53.71% |
| FIVN250417C00045000 | 2024-06-10 3:47PM EDT | 2025-04-17 | 7.60 | 6.10 | 7.30 | 0.00 | - | 8 | 8 | 52.37% |
| FIVN260116C00045000 | 2024-06-13 12:44PM EDT | 2026-01-16 | 10.30 | 9.30 | 10.80 | 0.00 | - | 1 | 5 | 54.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00045000 | 2024-06-13 1:47PM EDT | 2024-06-21 | 3.50 | 1.30 | 5.30 | 0.00 | - | 7 | 407 | 143.26% |
| FIVN240719P00045000 | 2024-06-14 12:21PM EDT | 2024-07-19 | 4.53 | 4.10 | 4.40 | +0.43 | +10.49% | 1 | 120 | 45.41% |
| FIVN240920P00045000 | 2024-06-14 12:04PM EDT | 2024-09-20 | 6.30 | 5.80 | 6.20 | +1.25 | +24.75% | 5 | 61 | 49.00% |
| FIVN241018P00045000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 6.40 | 6.20 | 6.50 | +1.26 | +24.51% | 1 | 109 | 46.31% |
| FIVN250117P00045000 | 2024-06-13 3:15PM EDT | 2025-01-17 | 7.40 | 7.30 | 8.00 | 0.00 | - | 10 | 67 | 47.02% |
| FIVN250417P00045000 | 2024-05-24 1:07PM EDT | 2025-04-17 | 4.88 | 7.90 | 9.00 | 0.00 | - | 5 | 59 | 46.09% |
| FIVN251219P00045000 | 2024-05-24 9:30AM EDT | 2025-12-19 | 6.58 | 7.70 | 11.00 | 0.00 | - | 20 | 25 | 44.15% |
© 2024 Yahoo. All rights reserved.