Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00075000 | 2024-05-06 2:22PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 181.25% |
| FIVN240719C00075000 | 2024-05-07 2:59PM EDT | 2024-07-19 | 0.20 | 0.00 | 1.40 | 0.00 | - | 27 | 44 | 131.06% |
| FIVN240920C00075000 | 2024-05-29 12:06PM EDT | 2024-09-20 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 68.70% |
| FIVN241018C00075000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 0.23 | 0.25 | 0.60 | 0.00 | - | 8 | 10 | 61.28% |
| FIVN250117C00075000 | 2024-06-03 12:22PM EDT | 2025-01-17 | 0.70 | 0.15 | 1.50 | 0.00 | - | 1 | 42 | 54.08% |
| FIVN250417C00075000 | 2024-05-02 9:37AM EDT | 2025-04-17 | 6.90 | 1.00 | 1.60 | 0.00 | - | 1 | 6 | 51.17% |
| FIVN251219C00075000 | 2024-06-13 2:12PM EDT | 2025-12-19 | 2.20 | 1.00 | 2.80 | 0.00 | - | 1 | 312 | 48.52% |
| FIVN260116C00075000 | 2024-06-06 1:51PM EDT | 2026-01-16 | 2.70 | 1.40 | 2.90 | 0.00 | - | 1 | 73 | 47.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00075000 | 2024-04-11 12:11PM EDT | 2024-06-21 | 15.60 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 2024-07-19 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN240920P00075000 | 2024-05-21 9:54AM EDT | 2024-09-20 | 21.00 | 31.20 | 35.20 | 0.00 | - | 1 | 0 | 102.39% |
| FIVN241018P00075000 | 2024-05-22 10:54AM EDT | 2024-10-18 | 22.00 | 31.10 | 35.40 | 0.00 | - | 1 | 0 | 93.09% |
| FIVN250117P00075000 | 2024-06-06 2:17PM EDT | 2025-01-17 | 31.60 | 31.20 | 35.20 | 0.00 | - | 84 | 893 | 68.65% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 2025-04-17 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 2026-01-16 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.