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:75.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621C000750002024-05-06 2:22PM EDT2024-06-210.100.000.050.00-1165168.75%
FIVN240719C000750002024-05-07 2:59PM EDT2024-07-190.200.001.400.00-2744129.20%
FIVN240920C000750002024-05-29 12:06PM EDT2024-09-201.000.050.750.00-2668.36%
FIVN241018C000750002024-06-06 9:30AM EDT2024-10-180.230.250.600.00-81061.04%
FIVN250117C000750002024-06-03 12:22PM EDT2025-01-170.700.151.500.00-14253.96%
FIVN250417C000750002024-05-02 9:37AM EDT2025-04-176.901.001.600.00-1651.10%
FIVN251219C000750002024-06-13 2:12PM EDT2025-12-192.201.002.800.00-131248.49%
FIVN260116C000750002024-06-06 1:51PM EDT2026-01-162.701.402.900.00-17347.90%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621P000750002024-04-11 12:11PM EDT2024-06-2115.6019.5024.000.00-110.00%
FIVN240719P000750002024-02-21 1:45PM EDT2024-07-1911.8014.9015.700.00-5370.00%
FIVN240920P000750002024-05-21 9:54AM EDT2024-09-2021.0031.2035.200.00-10101.88%
FIVN241018P000750002024-05-22 10:54AM EDT2024-10-1822.0031.1035.400.00-1092.72%
FIVN250117P000750002024-06-06 2:17PM EDT2025-01-1731.6031.2035.200.00-8489368.48%
FIVN250417P000750002024-02-08 12:24PM EDT2025-04-1712.3019.3022.100.00--10.00%
FIVN251219P000750002024-01-12 11:40AM EDT2025-12-1912.0010.7014.200.00-150.00%
FIVN260116P000750002024-01-12 11:40AM EDT2026-01-1612.4011.6014.000.00-150.00%