Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00050000 | 2024-04-18 10:36AM EDT | 2024-06-21 | 9.80 | 8.40 | 9.10 | 0.00 | - | 1 | 2 | 50.64% |
| FIVN240920C00050000 | 2024-04-19 3:23PM EDT | 2024-09-20 | 12.00 | 10.80 | 12.10 | 0.00 | - | 1 | 1 | 51.28% |
| FIVN250117C00050000 | 2023-11-07 3:56PM EDT | 2025-01-17 | 22.80 | 32.00 | 37.00 | 0.00 | - | - | 1 | 185.16% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00050000 | 2024-05-03 11:17AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -1.03 | -87.29% | 19 | 553 | 49.61% |
| FIVN240621P00050000 | 2024-04-17 11:02AM EDT | 2024-06-21 | 2.00 | 0.30 | 0.65 | 0.00 | - | 9 | 60 | 39.84% |
| FIVN240719P00050000 | 2024-04-19 1:36PM EDT | 2024-07-19 | 2.25 | 0.80 | 1.05 | 0.00 | - | 5 | 16 | 37.99% |
| FIVN240920P00050000 | 2024-04-17 10:59AM EDT | 2024-09-20 | 4.00 | 2.30 | 2.55 | 0.00 | - | 5 | 18 | 42.48% |
| FIVN241018P00050000 | 2024-02-23 3:02PM EDT | 2024-10-18 | 3.60 | 3.20 | 3.50 | 0.00 | - | 28 | 24 | 46.29% |
| FIVN250117P00050000 | 2024-04-25 10:09AM EDT | 2025-01-17 | 4.80 | 3.80 | 4.80 | 0.00 | - | 1 | 179 | 45.26% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 2025-04-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 2025-12-19 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 42.12% |
© 2024 Yahoo. All rights reserved.