Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00080000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 233 | 336.33% |
| FIVN240719C00080000 | 2024-06-13 9:30AM EDT | 2024-07-19 | 2.19 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 154.10% |
| FIVN240920C00080000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.75 | 0.00 | - | 15 | 23 | 72.95% |
| FIVN241018C00080000 | 2024-06-04 3:05PM EDT | 2024-10-18 | 0.20 | 0.00 | 1.45 | 0.00 | - | 1 | 131 | 73.88% |
| FIVN250117C00080000 | 2024-05-31 12:18PM EDT | 2025-01-17 | 0.31 | 0.00 | 2.45 | 0.00 | - | 12 | 1,326 | 64.04% |
| FIVN250417C00080000 | 2024-02-23 1:03PM EDT | 2025-04-17 | 6.50 | 5.10 | 8.00 | 0.00 | - | 5 | 20 | 96.78% |
| FIVN251219C00080000 | 2024-05-21 3:53PM EDT | 2025-12-19 | 4.35 | 1.30 | 2.60 | 0.00 | - | 1 | 72 | 50.16% |
| FIVN260116C00080000 | 2024-05-31 3:41PM EDT | 2026-01-16 | 2.28 | 1.35 | 2.70 | 0.00 | - | 83 | 306 | 49.56% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00080000 | 2024-03-07 1:55PM EDT | 2024-06-21 | 21.10 | 19.00 | 20.70 | 0.00 | - | 8 | 61 | 0.00% |
| FIVN240719P00080000 | 2024-06-14 1:14PM EDT | 2024-07-19 | 38.10 | 36.20 | 40.20 | +20.00 | +110.50% | 1 | 58 | 181.64% |
| FIVN250117P00080000 | 2024-05-31 12:18PM EDT | 2025-01-17 | 33.31 | 36.10 | 40.40 | 0.00 | - | 6 | 2 | 75.24% |
| FIVN250417P00080000 | 2023-12-06 10:30AM EDT | 2025-04-17 | 12.70 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN251219P00080000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 14.30 | 13.00 | 16.80 | 0.00 | - | 1 | 9 | 0.00% |
| FIVN260116P00080000 | 2024-04-02 3:11PM EDT | 2026-01-16 | 23.45 | 23.50 | 28.10 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.