Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00060000 | 2024-06-14 9:44AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | 0.00 | - | 23 | 207 | 146.88% |
| FIVN240719C00060000 | 2024-06-06 9:43AM EDT | 2024-07-19 | 0.80 | 0.05 | 0.80 | 0.00 | - | 1 | 103 | 81.54% |
| FIVN240920C00060000 | 2024-06-06 3:18PM EDT | 2024-09-20 | 0.75 | 0.35 | 1.00 | 0.00 | - | 12 | 18 | 54.83% |
| FIVN241018C00060000 | 2024-06-13 12:22PM EDT | 2024-10-18 | 0.70 | 0.60 | 0.85 | 0.00 | - | 6 | 81 | 51.61% |
| FIVN250117C00060000 | 2024-06-12 9:35AM EDT | 2025-01-17 | 2.50 | 0.00 | 3.50 | 0.00 | - | 2 | 144 | 66.04% |
| FIVN250417C00060000 | 2024-06-06 9:33AM EDT | 2025-04-17 | 2.63 | 2.15 | 4.00 | 0.00 | - | 7 | 12 | 52.39% |
| FIVN251219C00060000 | 2024-04-19 1:52PM EDT | 2025-12-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 6.25% |
| FIVN260116C00060000 | 2024-06-06 12:48PM EDT | 2026-01-16 | 5.76 | 4.80 | 7.00 | 0.00 | - | 5 | 21 | 52.45% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00060000 | 2024-06-13 10:44AM EDT | 2024-06-21 | 17.42 | 16.10 | 20.40 | 0.00 | - | 5 | 14 | 298.73% |
| FIVN240719P00060000 | 2024-05-16 10:18AM EDT | 2024-07-19 | 7.30 | 16.30 | 20.10 | 0.00 | - | 2 | 106 | 126.17% |
| FIVN240920P00060000 | 2024-05-06 11:57AM EDT | 2024-09-20 | 7.60 | 16.10 | 20.00 | 0.00 | - | 8 | 16 | 73.88% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN250117P00060000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 8.10 | 12.80 | 15.40 | 0.00 | - | 103 | 294 | 0.00% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 2025-04-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 2026-01-16 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.