Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00070000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 2.05 | -0.49 | -90.74% | 2 | 634 | 97.75% |
| FIVN240621C00070000 | 2024-05-03 11:24AM EDT | 2024-06-21 | 0.43 | 0.20 | 0.35 | -0.71 | -62.28% | 18 | 217 | 37.99% |
| FIVN240719C00070000 | 2024-05-03 1:42PM EDT | 2024-07-19 | 0.65 | 0.45 | 0.75 | -0.83 | -56.08% | 9 | 346 | 37.57% |
| FIVN240920C00070000 | 2024-05-03 9:54AM EDT | 2024-09-20 | 3.10 | 2.35 | 2.65 | -0.03 | -0.96% | 100 | 118 | 45.41% |
| FIVN241018C00070000 | 2024-05-03 2:32PM EDT | 2024-10-18 | 3.00 | 2.75 | 3.70 | -1.50 | -33.33% | 5 | 44 | 48.94% |
| FIVN250117C00070000 | 2024-05-02 10:07AM EDT | 2025-01-17 | 5.45 | 4.40 | 5.60 | 0.00 | - | 1 | 77 | 49.71% |
| FIVN251219C00070000 | 2024-02-22 2:13PM EDT | 2025-12-19 | 13.70 | 10.40 | 14.90 | 0.00 | - | 1 | 15 | 56.85% |
| FIVN260116C00070000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 10.45 | 8.50 | 11.90 | 0.00 | - | 1 | 22 | 53.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 2024-05-17 | 13.40 | 10.10 | 12.80 | 0.00 | - | 1 | 4 | 85.50% |
| FIVN240621P00070000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 11.10 | 10.80 | 12.50 | 0.00 | - | 1 | 51 | 38.82% |
| FIVN240719P00070000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 12.60 | 11.50 | 14.50 | 0.00 | - | 1 | 52 | 58.29% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 2024-09-20 | 12.50 | 13.10 | 13.80 | 0.00 | - | 3 | 5 | 37.23% |
| FIVN250117P00070000 | 2023-11-16 1:15PM EDT | 2025-01-17 | 10.20 | 4.50 | 9.00 | 0.00 | - | 10 | 334 | 0.00% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 2025-04-17 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 41.85% |
| FIVN251219P00070000 | 2024-01-12 4:36PM EDT | 2025-12-19 | 9.50 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 11.22% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 40.76% |
© 2024 Yahoo. All rights reserved.