Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:67.50
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00067500 | 2024-05-03 1:07PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.15 | -0.73 | -90.12% | 14 | 354 | 49.81% |
| FIVN240621C00067500 | 2024-05-03 1:24PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.90 | -1.00 | -66.67% | 5 | 53 | 43.75% |
| FIVN240719C00067500 | 2024-05-03 10:19AM EDT | 2024-07-19 | 1.30 | 0.85 | 1.15 | -1.00 | -43.48% | 10 | 57 | 38.23% |
| FIVN240920C00067500 | 2024-03-08 4:27PM EDT | 2024-09-20 | 5.60 | 5.20 | 5.50 | 0.00 | - | 13 | 19 | 61.07% |
| FIVN241018C00067500 | 2024-03-07 4:01PM EDT | 2024-10-18 | 6.30 | 5.80 | 8.10 | 0.00 | - | 10 | 11 | 66.11% |
| FIVN250117C00067500 | 2024-03-11 9:44AM EDT | 2025-01-17 | 8.50 | 7.00 | 10.10 | 0.00 | - | 5 | 5 | 61.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 2024-05-17 | 7.70 | 7.70 | 10.40 | 0.00 | - | 2 | 10 | 77.83% |
| FIVN240621P00067500 | 2024-04-18 10:21AM EDT | 2024-06-21 | 11.60 | 9.00 | 10.00 | 0.00 | - | 5 | 31 | 33.40% |
| FIVN240719P00067500 | 2024-04-17 10:12AM EDT | 2024-07-19 | 12.10 | 8.10 | 12.10 | 0.00 | - | 20 | 78 | 53.58% |
| FIVN240920P00067500 | 2024-04-11 2:42PM EDT | 2024-09-20 | 11.10 | 11.20 | 11.70 | 0.00 | - | - | 5 | 36.52% |
| FIVN241018P00067500 | 2024-03-13 3:48PM EDT | 2024-10-18 | 12.10 | 12.10 | 12.60 | 0.00 | - | 7 | 19 | 39.84% |
© 2024 Yahoo. All rights reserved.