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:80.00
CallsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621C000800002024-05-08 3:51PM EDT2024-06-210.200.001.950.00-1233336.33%
FIVN240719C000800002024-06-13 9:30AM EDT2024-07-192.190.002.150.00-142154.10%
FIVN240920C000800002024-04-30 3:59PM EDT2024-09-201.600.000.750.00-152372.95%
FIVN241018C000800002024-06-04 3:05PM EDT2024-10-180.200.001.450.00-113173.88%
FIVN250117C000800002024-05-31 12:18PM EDT2025-01-170.310.002.450.00-121,32664.04%
FIVN250417C000800002024-02-23 1:03PM EDT2025-04-176.505.108.000.00-52096.78%
FIVN251219C000800002024-05-21 3:53PM EDT2025-12-194.351.302.600.00-17250.16%
FIVN260116C000800002024-05-31 3:41PM EDT2026-01-162.281.352.700.00-8330649.56%
PutsforJune 21, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN240621P000800002024-03-07 1:55PM EDT2024-06-2121.1019.0020.700.00-8610.00%
FIVN240719P000800002024-06-14 1:14PM EDT2024-07-1938.1036.2040.20+20.00+110.50%158181.64%
FIVN250117P000800002024-05-31 12:18PM EDT2025-01-1733.3136.1040.400.00-6275.24%
FIVN250417P000800002023-12-06 10:30AM EDT2025-04-1712.7012.5017.000.00-110.00%
FIVN251219P000800002024-01-12 11:40AM EDT2025-12-1914.3013.0016.800.00-190.00%
FIVN260116P000800002024-04-02 3:11PM EDT2026-01-1623.4523.5028.100.00--100.00%