Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00060000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.90 | 0.70 | 1.00 | -1.60 | -64.00% | 73 | 445 | 40.67% |
| FIVN240621C00060000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 2.22 | 1.95 | 2.35 | -1.31 | -37.11% | 25 | 78 | 38.36% |
| FIVN240719C00060000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 3.30 | 2.95 | 3.40 | -1.00 | -23.26% | 1 | 88 | 40.60% |
| FIVN240920C00060000 | 2024-04-18 10:35AM EDT | 2024-09-20 | 7.00 | 5.50 | 7.70 | 0.00 | - | 5 | 10 | 52.52% |
| FIVN241018C00060000 | 2024-05-02 2:52PM EDT | 2024-10-18 | 7.00 | 6.00 | 8.20 | 0.00 | - | 16 | 28 | 51.12% |
| FIVN250117C00060000 | 2024-05-03 9:31AM EDT | 2025-01-17 | 10.20 | 8.00 | 10.60 | +1.20 | +13.33% | 7 | 43 | 52.55% |
| FIVN250417C00060000 | 2024-05-02 2:31PM EDT | 2025-04-17 | 10.47 | 9.90 | 11.10 | 0.00 | - | 7 | 11 | 50.65% |
| FIVN251219C00060000 | 2024-04-19 1:52PM EDT | 2025-12-19 | 15.10 | 13.10 | 16.10 | 0.00 | - | 11 | 17 | 53.08% |
| FIVN260116C00060000 | 2024-03-08 2:31PM EDT | 2026-01-16 | 15.28 | 15.70 | 17.70 | 0.00 | - | 2 | 7 | 59.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00060000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 2.10 | 2.65 | 2.95 | -3.50 | -62.50% | 10 | 157 | 36.52% |
| FIVN240621P00060000 | 2024-05-03 10:37AM EDT | 2024-06-21 | 3.50 | 3.70 | 5.00 | -2.00 | -36.36% | 6 | 192 | 44.73% |
| FIVN240719P00060000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 4.80 | 4.40 | 5.40 | -1.60 | -25.00% | 108 | 107 | 39.48% |
| FIVN240920P00060000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 7.10 | 6.40 | 6.80 | 0.00 | - | 2 | 10 | 39.09% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 7.40 | 5.60 | 8.80 | 0.00 | - | 1 | 3 | 48.46% |
| FIVN250117P00060000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 8.10 | 8.10 | 10.50 | -1.40 | -14.74% | 103 | 308 | 47.80% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 2025-04-17 | 9.75 | 9.10 | 10.50 | 0.00 | - | 4 | 6 | 41.19% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 2026-01-16 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 38.21% |
© 2024 Yahoo. All rights reserved.