Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00075000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 2.05 | 0.00 | - | 216 | 627 | 119.04% |
| FIVN240621C00075000 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.35 | -0.52 | -88.14% | 2 | 166 | 47.71% |
| FIVN240719C00075000 | 2024-04-29 11:54AM EDT | 2024-07-19 | 1.25 | 0.15 | 0.30 | 0.00 | - | 5 | 66 | 36.77% |
| FIVN240920C00075000 | 2024-03-28 3:37PM EDT | 2024-09-20 | 3.77 | 2.30 | 2.60 | 0.00 | - | 1 | 2 | 51.47% |
| FIVN241018C00075000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 3.98 | 2.45 | 2.95 | 0.00 | - | 9 | 9 | 50.84% |
| FIVN250117C00075000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 5.00 | 3.40 | 4.10 | 0.00 | - | 1 | 38 | 47.68% |
| FIVN250417C00075000 | 2024-05-02 9:37AM EDT | 2025-04-17 | 6.90 | 4.30 | 5.80 | 0.00 | - | 1 | 6 | 49.13% |
| FIVN251219C00075000 | 2024-04-01 10:04AM EDT | 2025-12-19 | 11.80 | 8.80 | 11.30 | 0.00 | - | 251 | 312 | 52.28% |
| FIVN260116C00075000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 9.25 | 8.50 | 10.60 | 0.00 | - | 19 | 74 | 52.92% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00075000 | 2024-04-11 12:11PM EDT | 2024-06-21 | 15.60 | 15.10 | 17.60 | 0.00 | - | 1 | 31 | 51.47% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 2024-07-19 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN241018P00075000 | 2024-03-21 1:31PM EDT | 2024-10-18 | 15.70 | 18.80 | 19.60 | 0.00 | - | - | 1 | 47.25% |
| FIVN250117P00075000 | 2024-01-24 12:51PM EDT | 2025-01-17 | 9.60 | 14.90 | 16.60 | 0.00 | - | 2 | 942 | 0.00% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 2025-04-17 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 45.34% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 2026-01-16 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.