Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00065000 | 2024-06-13 11:39AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 710 | 145.31% |
| FIVN240719C00065000 | 2024-05-13 2:46PM EDT | 2024-07-19 | 0.50 | 0.10 | 0.20 | 0.00 | - | 3 | 117 | 76.76% |
| FIVN240920C00065000 | 2024-06-06 12:17PM EDT | 2024-09-20 | 0.32 | 0.20 | 0.45 | 0.00 | - | 2 | 17 | 53.13% |
| FIVN241018C00065000 | 2024-06-10 2:40PM EDT | 2024-10-18 | 0.45 | 0.30 | 0.55 | 0.00 | - | 5 | 122 | 52.73% |
| FIVN250117C00065000 | 2024-06-05 10:31AM EDT | 2025-01-17 | 0.90 | 0.20 | 3.20 | 0.00 | - | 2 | 77 | 55.37% |
| FIVN250417C00065000 | 2024-06-13 3:28PM EDT | 2025-04-17 | 1.70 | 1.35 | 2.15 | 0.00 | - | 1 | 106 | 50.53% |
| FIVN251219C00065000 | 2024-06-06 12:59PM EDT | 2025-12-19 | 4.12 | 3.10 | 4.40 | 0.00 | - | 161 | 164 | 50.46% |
| FIVN260116C00065000 | 2024-06-06 12:59PM EDT | 2026-01-16 | 4.29 | 3.20 | 4.50 | 0.00 | - | 161 | 167 | 49.74% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00065000 | 2024-05-20 11:41AM EDT | 2024-06-21 | 11.30 | 21.10 | 25.40 | 0.00 | - | 1 | 0 | 334.08% |
| FIVN240719P00065000 | 2024-04-30 11:25AM EDT | 2024-07-19 | 9.00 | 16.30 | 19.90 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 2024-09-20 | 11.60 | 12.10 | 13.70 | 0.00 | - | 2 | 10 | 0.00% |
| FIVN241018P00065000 | 2024-05-23 10:12AM EDT | 2024-10-18 | 14.10 | 21.30 | 25.20 | 0.00 | - | 1 | 1 | 76.07% |
| FIVN250117P00065000 | 2024-06-06 11:51AM EDT | 2025-01-17 | 22.00 | 21.20 | 25.50 | 0.00 | - | 6 | 19 | 61.04% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 2025-04-17 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 0.00% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 2026-01-16 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.