Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00055000 | 2024-06-12 10:10AM EDT | 2024-06-21 | 0.05 | 0.00 | 1.00 | -0.26 | -83.87% | 10 | 70 | 169.14% |
| FIVN240719C00055000 | 2024-06-14 1:22PM EDT | 2024-07-19 | 0.15 | 0.05 | 0.30 | -0.10 | -40.00% | 10 | 540 | 55.47% |
| FIVN240920C00055000 | 2024-06-13 1:19PM EDT | 2024-09-20 | 0.95 | 0.95 | 1.10 | 0.00 | - | 2 | 19 | 52.32% |
| FIVN241018C00055000 | 2024-06-14 12:36PM EDT | 2024-10-18 | 1.30 | 0.60 | 1.45 | -0.68 | -34.34% | 1 | 4 | 52.17% |
| FIVN250117C00055000 | 2024-06-06 12:51PM EDT | 2025-01-17 | 2.85 | 1.00 | 3.20 | 0.00 | - | 1 | 70 | 55.85% |
| FIVN250417C00055000 | 2024-06-10 2:52PM EDT | 2025-04-17 | 3.91 | 3.20 | 4.00 | 0.00 | - | 15 | 103 | 52.56% |
| FIVN251219C00055000 | 2024-06-13 3:29PM EDT | 2025-12-19 | 6.59 | 5.60 | 7.00 | 0.00 | - | 7 | 7 | 50.67% |
| FIVN260116C00055000 | 2024-06-14 9:41AM EDT | 2026-01-16 | 6.30 | 5.70 | 7.10 | -14.30 | -69.42% | 8 | 9 | 53.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00055000 | 2024-06-06 9:52AM EDT | 2024-06-21 | 11.30 | 11.00 | 15.40 | 0.00 | - | 2 | 1 | 278.61% |
| FIVN240719P00055000 | 2024-05-28 2:59PM EDT | 2024-07-19 | 6.60 | 11.50 | 15.20 | 0.00 | - | 1 | 31 | 112.31% |
| FIVN240920P00055000 | 2024-05-22 9:56AM EDT | 2024-09-20 | 6.00 | 13.40 | 14.10 | 0.00 | - | 3 | 24 | 49.02% |
| FIVN241018P00055000 | 2024-05-28 12:06PM EDT | 2024-10-18 | 7.87 | 12.00 | 14.30 | 0.00 | - | 4 | 3 | 46.34% |
| FIVN250117P00055000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 8.12 | 13.80 | 15.20 | 0.00 | - | 1 | 16 | 44.58% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 2025-04-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 2025-12-19 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 10.10 | 15.30 | 16.80 | 0.00 | - | 50 | 51 | 35.88% |
© 2024 Yahoo. All rights reserved.