Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00062500 | 2024-06-14 9:57AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.30 | 0.00 | - | 40 | 194 | 159.77% |
| FIVN240719C00062500 | 2024-06-03 10:28AM EDT | 2024-07-19 | 0.17 | 0.05 | 0.75 | 0.00 | - | 10 | 699 | 86.91% |
| FIVN240920C00062500 | 2024-06-05 12:23PM EDT | 2024-09-20 | 0.45 | 0.25 | 0.60 | 0.00 | - | 3 | 20 | 52.64% |
| FIVN241018C00062500 | 2024-06-14 2:03PM EDT | 2024-10-18 | 0.65 | 0.50 | 0.70 | -6.85 | -91.33% | 20 | 5 | 50.49% |
| FIVN250117C00062500 | 2024-04-23 10:01AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| FIVN260116C00062500 | 2024-03-01 4:39PM EDT | 2026-01-16 | 17.00 | 14.10 | 17.80 | 0.00 | - | 7 | 7 | 103.33% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00062500 | 2024-06-06 2:17PM EDT | 2024-06-21 | 19.10 | 18.60 | 22.90 | 0.00 | - | 84 | 39 | 316.99% |
| FIVN240719P00062500 | 2024-04-30 3:54PM EDT | 2024-07-19 | 7.70 | 14.20 | 17.90 | 0.00 | - | 18 | 9 | 0.00% |
| FIVN240920P00062500 | 2024-05-13 11:17AM EDT | 2024-09-20 | 9.90 | 16.90 | 20.80 | 0.00 | - | 10 | 13 | 34.96% |
| FIVN241018P00062500 | 2024-04-26 12:09PM EDT | 2024-10-18 | 8.50 | 11.50 | 14.60 | 0.00 | - | 2 | 24 | 0.00% |
| FIVN260116P00062500 | 2024-04-12 2:43PM EDT | 2026-01-16 | 14.11 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.