Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00045000 | 2024-05-02 3:48PM EDT | 2024-06-21 | 12.83 | 12.00 | 15.40 | 0.00 | - | 3 | 3 | 62.99% |
| FIVN260116C00045000 | 2024-04-18 2:37PM EDT | 2026-01-16 | 22.32 | 21.80 | 24.90 | 0.00 | - | - | 1 | 61.99% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 0.44 | 0.00 | 0.20 | +0.04 | +10.00% | 10 | 155 | 71.09% |
| FIVN240621P00045000 | 2024-05-02 3:37PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.70 | 0.00 | - | 11 | 93 | 59.96% |
| FIVN240719P00045000 | 2023-12-11 10:31AM EDT | 2024-07-19 | 1.00 | 0.60 | 1.20 | 0.00 | - | 2 | 7 | 51.81% |
| FIVN241018P00045000 | 2024-04-26 3:39PM EDT | 2024-10-18 | 2.05 | 1.45 | 1.75 | 0.00 | - | 1 | 6 | 44.68% |
| FIVN250117P00045000 | 2024-04-11 1:31PM EDT | 2025-01-17 | 3.30 | 2.15 | 3.20 | 0.00 | - | - | 10 | 47.16% |
| FIVN250417P00045000 | 2024-03-27 9:30AM EDT | 2025-04-17 | 3.80 | 3.40 | 4.90 | 0.00 | - | 1 | 3 | 50.90% |
| FIVN251219P00045000 | 2024-04-15 2:16PM EDT | 2025-12-19 | 6.20 | 4.80 | 6.30 | 0.00 | - | 2 | 4 | 45.23% |
© 2024 Yahoo. All rights reserved.