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:65.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621C000650002024-06-13 11:39AM EDT2024-06-210.050.000.100.00-20710145.31%
FIVN240719C000650002024-05-13 2:46PM EDT2024-07-190.500.100.200.00-311776.76%
FIVN240920C000650002024-06-06 12:17PM EDT2024-09-200.320.200.450.00-21753.13%
FIVN241018C000650002024-06-10 2:40PM EDT2024-10-180.450.300.550.00-512252.73%
FIVN250117C000650002024-06-05 10:31AM EDT2025-01-170.900.203.200.00-27755.37%
FIVN250417C000650002024-06-13 3:28PM EDT2025-04-171.701.352.150.00-110650.53%
FIVN251219C000650002024-06-06 12:59PM EDT2025-12-194.123.104.400.00-16116450.46%
FIVN260116C000650002024-06-06 12:59PM EDT2026-01-164.293.204.500.00-16116749.74%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621P000650002024-05-20 11:41AM EDT2024-06-2111.3021.1025.400.00-10334.08%
FIVN240719P000650002024-04-30 11:25AM EDT2024-07-199.0016.3019.900.00-300.00%
FIVN240920P000650002024-04-15 3:55PM EDT2024-09-2011.6012.1013.700.00-2100.00%
FIVN241018P000650002024-05-23 10:12AM EDT2024-10-1814.1021.3025.200.00-1176.07%
FIVN250117P000650002024-06-06 11:51AM EDT2025-01-1722.0021.2025.500.00-61961.04%
FIVN250417P000650002024-02-08 12:17PM EDT2025-04-178.0513.0014.300.00-220.00%
FIVN251219P000650002024-01-12 11:40AM EDT2025-12-198.207.2010.100.00-2130.00%
FIVN260116P000650002024-01-10 4:37PM EDT2026-01-169.207.209.500.00-370.00%