Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00080000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 214 | 100.20% |
| FIVN240621C00080000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 0.55 | 0.05 | 0.40 | +0.20 | +57.14% | 3 | 235 | 51.47% |
| FIVN240719C00080000 | 2024-04-15 12:26PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.50 | 0.00 | - | 15 | 42 | 48.68% |
| FIVN240920C00080000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 1.60 | 0.75 | 1.00 | 0.00 | - | 15 | 23 | 43.26% |
| FIVN241018C00080000 | 2024-04-24 3:48PM EDT | 2024-10-18 | 2.25 | 1.00 | 2.65 | 0.00 | - | 2 | 131 | 54.77% |
| FIVN250117C00080000 | 2024-05-02 2:13PM EDT | 2025-01-17 | 3.20 | 2.00 | 3.00 | 0.00 | - | 1 | 1,323 | 46.35% |
| FIVN250417C00080000 | 2024-02-23 1:03PM EDT | 2025-04-17 | 6.50 | 5.10 | 8.00 | 0.00 | - | 5 | 20 | 57.39% |
| FIVN251219C00080000 | 2024-04-03 3:55PM EDT | 2025-12-19 | 9.10 | 6.50 | 8.50 | 0.00 | - | 1 | 69 | 50.75% |
| FIVN260116C00080000 | 2024-05-03 12:23PM EDT | 2026-01-16 | 8.25 | 6.70 | 8.50 | +0.58 | +7.56% | 20 | 189 | 49.59% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00080000 | 2024-03-07 1:55PM EDT | 2024-06-21 | 21.10 | 19.00 | 20.70 | 0.00 | - | 8 | 61 | 0.00% |
| FIVN240719P00080000 | 2024-03-28 11:41AM EDT | 2024-07-19 | 18.10 | 19.90 | 23.40 | 0.00 | - | 1 | 58 | 62.82% |
| FIVN250117P00080000 | 2024-04-02 3:11PM EDT | 2025-01-17 | 21.80 | 23.50 | 26.00 | 0.00 | - | 20 | 168 | 51.73% |
| FIVN250417P00080000 | 2023-12-06 10:30AM EDT | 2025-04-17 | 12.70 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN251219P00080000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 14.30 | 13.00 | 16.80 | 0.00 | - | 1 | 9 | 0.00% |
| FIVN260116P00080000 | 2024-04-02 3:11PM EDT | 2026-01-16 | 23.45 | 23.50 | 28.10 | 0.00 | - | - | 10 | 41.00% |
© 2024 Yahoo. All rights reserved.