Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00062500 | 2024-05-03 2:54PM EDT | 2024-05-17 | 0.25 | 0.15 | 1.20 | -1.51 | -85.80% | 49 | 938 | 62.84% |
| FIVN240621C00062500 | 2024-05-03 10:50AM EDT | 2024-06-21 | 1.80 | 1.20 | 1.85 | -0.95 | -34.55% | 9 | 100 | 42.24% |
| FIVN240719C00062500 | 2024-05-03 2:48PM EDT | 2024-07-19 | 2.00 | 2.05 | 2.75 | -1.10 | -35.48% | 112 | 46 | 42.73% |
| FIVN240920C00062500 | 2024-05-02 3:02PM EDT | 2024-09-20 | 5.40 | 4.50 | 4.80 | 0.00 | - | 5 | 18 | 46.33% |
| FIVN241018C00062500 | 2024-05-01 3:01PM EDT | 2024-10-18 | 7.50 | 5.10 | 7.40 | 0.00 | - | 5 | 5 | 51.59% |
| FIVN250117C00062500 | 2024-04-23 10:01AM EDT | 2025-01-17 | 10.00 | 7.30 | 8.10 | 0.00 | - | - | 5 | 51.06% |
| FIVN260116C00062500 | 2024-03-01 4:39PM EDT | 2026-01-16 | 17.00 | 14.10 | 17.80 | 0.00 | - | 7 | 7 | 59.38% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00062500 | 2024-05-02 2:23PM EDT | 2024-05-17 | 6.90 | 4.50 | 5.00 | 0.00 | - | 20 | 89 | 39.06% |
| FIVN240621P00062500 | 2024-05-03 12:52PM EDT | 2024-06-21 | 4.80 | 5.40 | 5.80 | -2.70 | -36.00% | 2 | 110 | 33.33% |
| FIVN240719P00062500 | 2024-04-30 3:54PM EDT | 2024-07-19 | 7.70 | 6.00 | 6.30 | 0.00 | - | 18 | 33 | 31.96% |
| FIVN240920P00062500 | 2024-04-29 3:54PM EDT | 2024-09-20 | 8.60 | 7.80 | 9.40 | 0.00 | - | 4 | 31 | 46.20% |
| FIVN241018P00062500 | 2024-04-26 12:09PM EDT | 2024-10-18 | 8.50 | 6.70 | 10.10 | 0.00 | - | 2 | 24 | 46.68% |
| FIVN260116P00062500 | 2024-04-12 2:43PM EDT | 2026-01-16 | 14.11 | 12.80 | 15.10 | 0.00 | - | 3 | 3 | 40.86% |
© 2024 Yahoo. All rights reserved.