Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00070000 | 2024-06-06 3:39PM EDT | 2024-06-21 | 0.38 | 0.00 | 2.40 | 0.00 | - | 2 | 210 | 304.98% |
| FIVN240719C00070000 | 2024-06-12 11:32AM EDT | 2024-07-19 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 346 | 120.31% |
| FIVN240920C00070000 | 2024-06-03 10:43AM EDT | 2024-09-20 | 0.35 | 0.10 | 0.75 | 0.00 | - | 3 | 214 | 63.09% |
| FIVN241018C00070000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 0.40 | 0.15 | 2.45 | 0.00 | - | 10 | 62 | 73.56% |
| FIVN250117C00070000 | 2024-06-03 9:45AM EDT | 2025-01-17 | 1.15 | 0.25 | 2.55 | 0.00 | - | 1 | 85 | 57.30% |
| FIVN251219C00070000 | 2024-06-05 10:49AM EDT | 2025-12-19 | 3.20 | 2.00 | 3.20 | 0.00 | - | 1 | 16 | 47.60% |
| FIVN260116C00070000 | 2024-05-21 1:32PM EDT | 2026-01-16 | 6.70 | 2.10 | 3.50 | 0.00 | - | 19 | 30 | 48.11% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00070000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 11.10 | 17.90 | 22.50 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN240719P00070000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 12.60 | 22.00 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 2024-09-20 | 12.50 | 14.60 | 19.40 | 0.00 | - | 3 | 5 | 0.00% |
| FIVN250117P00070000 | 2023-11-16 1:15PM EDT | 2025-01-17 | 10.20 | 4.50 | 9.00 | 0.00 | - | 10 | 334 | 0.00% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 2025-04-17 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN251219P00070000 | 2024-01-12 4:36PM EDT | 2025-12-19 | 9.50 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.