Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00057500 | 2024-05-03 3:32PM EDT | 2024-05-17 | 1.75 | 1.70 | 2.15 | -2.14 | -55.01% | 33 | 193 | 43.36% |
| FIVN240621C00057500 | 2024-05-03 3:44PM EDT | 2024-06-21 | 3.45 | 3.10 | 3.60 | -1.05 | -23.33% | 5 | 40 | 40.43% |
| FIVN241018C00057500 | 2024-03-15 3:58PM EDT | 2024-10-18 | 11.05 | 10.00 | 10.50 | 0.00 | - | 6 | 11 | 64.94% |
| FIVN250117C00057500 | 2024-03-06 3:22PM EDT | 2025-01-17 | 10.60 | 12.20 | 13.20 | 0.00 | - | 8 | 8 | 65.33% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00057500 | 2024-05-03 3:56PM EDT | 2024-05-17 | 1.32 | 1.25 | 1.45 | -2.68 | -67.00% | 25 | 756 | 36.23% |
| FIVN240621P00057500 | 2024-05-03 10:28AM EDT | 2024-06-21 | 2.20 | 2.30 | 2.70 | -2.60 | -54.17% | 6 | 78 | 34.25% |
| FIVN240719P00057500 | 2024-05-03 3:19PM EDT | 2024-07-19 | 3.30 | 3.10 | 4.30 | -1.70 | -34.00% | 212 | 55 | 42.53% |
| FIVN240920P00057500 | 2024-05-03 10:38AM EDT | 2024-09-20 | 5.00 | 3.60 | 5.50 | -0.50 | -9.09% | 1 | 19 | 40.02% |
© 2024 Yahoo. All rights reserved.