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:60.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621C000600002024-06-14 9:44AM EDT2024-06-210.050.000.300.00-23207146.88%
FIVN240719C000600002024-06-06 9:43AM EDT2024-07-190.800.050.800.00-110381.54%
FIVN240920C000600002024-06-06 3:18PM EDT2024-09-200.750.351.000.00-121854.83%
FIVN241018C000600002024-06-13 12:22PM EDT2024-10-180.700.600.850.00-68151.61%
FIVN250117C000600002024-06-12 9:35AM EDT2025-01-172.500.003.500.00-214466.04%
FIVN250417C000600002024-06-06 9:33AM EDT2025-04-172.632.154.000.00-71252.39%
FIVN251219C000600002024-04-19 1:52PM EDT2025-12-1915.100.000.000.00-11176.25%
FIVN260116C000600002024-06-06 12:48PM EDT2026-01-165.764.807.000.00-52152.45%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621P000600002024-06-13 10:44AM EDT2024-06-2117.4216.1020.400.00-514298.73%
FIVN240719P000600002024-05-16 10:18AM EDT2024-07-197.3016.3020.100.00-2106126.17%
FIVN240920P000600002024-05-06 11:57AM EDT2024-09-207.6016.1020.000.00-81673.88%
FIVN241018P000600002024-04-23 11:01AM EDT2024-10-187.400.000.000.00-130.00%
FIVN250117P000600002024-05-03 1:02PM EDT2025-01-178.1012.8015.400.00-1032940.00%
FIVN250417P000600002024-04-23 1:33PM EDT2025-04-179.750.000.000.00-460.00%
FIVN260116P000600002024-02-27 4:24PM EDT2026-01-1611.6010.6012.700.00-190.00%