Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 2024-05-17 | 0.30 | 0.00 | 2.05 | 0.00 | - | 20 | 10 | 154.64% |
| FIVN240621C00085000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.50 | 0.00 | - | 2 | 174 | 60.06% |
| FIVN240719C00085000 | 2024-04-05 10:27AM EDT | 2024-07-19 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 56.40% |
| FIVN240920C00085000 | 2024-03-20 3:14PM EDT | 2024-09-20 | 2.00 | 0.80 | 1.05 | 0.00 | - | 1 | 4 | 49.22% |
| FIVN241018C00085000 | 2024-04-08 1:22PM EDT | 2024-10-18 | 1.54 | 0.55 | 0.75 | 0.00 | - | 2 | 6 | 41.14% |
| FIVN250117C00085000 | 2024-05-02 3:32PM EDT | 2025-01-17 | 2.30 | 0.55 | 3.90 | 0.00 | - | 2 | 126 | 56.52% |
| FIVN250417C00085000 | 2024-05-02 3:54PM EDT | 2025-04-17 | 2.90 | 2.45 | 3.60 | 0.00 | - | 4 | 9 | 47.12% |
| FIVN251219C00085000 | 2024-04-19 1:52PM EDT | 2025-12-19 | 6.25 | 5.30 | 7.20 | 0.00 | - | 22 | 42 | 49.55% |
| FIVN260116C00085000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 6.75 | 5.30 | 7.40 | 0.00 | - | 18 | 7 | 49.11% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00085000 | 2024-04-17 2:01PM EDT | 2024-06-21 | 26.30 | 25.30 | 28.20 | 0.00 | - | 2 | 13 | 83.89% |
| FIVN240719P00085000 | 2024-02-16 4:36PM EDT | 2024-07-19 | 16.20 | 23.40 | 27.10 | 0.00 | - | 12 | 35 | 0.00% |
| FIVN250117P00085000 | 2024-02-05 2:17PM EDT | 2025-01-17 | 17.40 | 26.50 | 29.30 | 0.00 | - | 48 | 39 | 45.37% |
| FIVN251219P00085000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 17.00 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.