Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00085000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 50.00% |
| FIVN240719C00085000 | 2024-04-05 10:27AM EDT | 2024-07-19 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 125.20% |
| FIVN240920C00085000 | 2024-05-15 12:31PM EDT | 2024-09-20 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 79.39% |
| FIVN241018C00085000 | 2024-04-08 1:22PM EDT | 2024-10-18 | 1.54 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 63.14% |
| FIVN250117C00085000 | 2024-06-04 3:46PM EDT | 2025-01-17 | 0.45 | 0.00 | 2.35 | 0.00 | - | 1 | 335 | 67.38% |
| FIVN250417C00085000 | 2024-06-12 2:20PM EDT | 2025-04-17 | 1.00 | 0.05 | 1.85 | 0.00 | - | 1 | 10 | 53.71% |
| FIVN251219C00085000 | 2024-04-19 1:52PM EDT | 2025-12-19 | 6.25 | 0.00 | 0.00 | 0.00 | - | 22 | 42 | 12.50% |
| FIVN260116C00085000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 6.75 | 3.10 | 5.20 | 0.00 | - | 18 | 7 | 60.73% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00085000 | 2024-04-17 2:01PM EDT | 2024-06-21 | 26.30 | 29.90 | 33.90 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240719P00085000 | 2024-02-16 4:36PM EDT | 2024-07-19 | 16.20 | 23.40 | 27.10 | 0.00 | - | 12 | 35 | 0.00% |
| FIVN250117P00085000 | 2024-02-05 2:17PM EDT | 2025-01-17 | 17.40 | 26.50 | 29.30 | 0.00 | - | 48 | 39 | 0.00% |
| FIVN251219P00085000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 17.00 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.