Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00055000 | 2024-05-03 1:27PM EDT | 2024-05-17 | 4.00 | 2.60 | 3.80 | -0.70 | -14.89% | 12 | 654 | 46.39% |
| FIVN240621C00055000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 4.44 | 4.60 | 5.20 | -3.26 | -42.34% | 1 | 6 | 43.41% |
| FIVN240920C00055000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 10.75 | 7.50 | 9.80 | 0.00 | - | 1 | 3 | 51.26% |
| FIVN250117C00055000 | 2024-04-16 10:20AM EDT | 2025-01-17 | 11.80 | 10.90 | 12.10 | 0.00 | - | 7 | 43 | 53.14% |
| FIVN250417C00055000 | 2024-05-02 12:19PM EDT | 2025-04-17 | 13.30 | 12.30 | 13.80 | 0.00 | - | 1 | 2 | 53.06% |
| FIVN260116C00055000 | 2024-03-27 12:55PM EDT | 2026-01-16 | 20.60 | 17.10 | 19.80 | 0.00 | - | 6 | 9 | 59.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00055000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.52 | 0.40 | 0.75 | -2.43 | -82.37% | 33 | 913 | 41.80% |
| FIVN240621P00055000 | 2024-05-03 3:12PM EDT | 2024-06-21 | 1.64 | 1.30 | 1.55 | -2.06 | -55.68% | 46 | 139 | 33.40% |
| FIVN240719P00055000 | 2024-05-03 9:54AM EDT | 2024-07-19 | 1.90 | 2.05 | 2.95 | -1.90 | -50.00% | 15 | 51 | 41.02% |
| FIVN240920P00055000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 5.70 | 4.10 | 6.20 | 0.00 | - | 2 | 2 | 54.44% |
| FIVN241018P00055000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 5.25 | 6.00 | 6.60 | 0.00 | - | 9 | 13 | 50.37% |
| FIVN250117P00055000 | 2024-02-22 11:00AM EDT | 2025-01-17 | 5.40 | 6.20 | 7.50 | 0.00 | - | 4 | 16 | 47.07% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 2025-04-17 | 8.65 | 6.60 | 8.60 | 0.00 | - | 1 | 3 | 45.70% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 2025-12-19 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 43.68% |
| FIVN260116P00055000 | 2024-03-15 9:56AM EDT | 2026-01-16 | 10.10 | 9.20 | 11.00 | 0.00 | - | 1 | 1 | 42.68% |
© 2024 Yahoo. All rights reserved.