Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 89.84% |
| FIVN240621C00090000 | 2024-03-28 12:20PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 104 | 66.89% |
| FIVN240719C00090000 | 2024-05-03 2:01PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1,394 | 51.27% |
| FIVN250117C00090000 | 2024-04-23 11:41AM EDT | 2025-01-17 | 2.10 | 0.05 | 2.95 | 0.00 | - | 2 | 585 | 54.69% |
| FIVN250417C00090000 | 2024-05-03 3:10PM EDT | 2025-04-17 | 1.80 | 1.45 | 2.55 | -1.60 | -47.06% | 1 | 2 | 44.75% |
| FIVN251219C00090000 | 2024-04-23 3:18PM EDT | 2025-12-19 | 6.15 | 4.40 | 5.90 | 0.00 | - | 7 | 144 | 47.83% |
| FIVN260116C00090000 | 2024-05-03 12:23PM EDT | 2026-01-16 | 5.65 | 4.50 | 5.90 | -0.55 | -8.87% | 20 | 1,215 | 46.74% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00090000 | 2023-12-04 4:45PM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240719P00090000 | 2023-12-05 4:10PM EDT | 2024-07-19 | 14.80 | 18.50 | 19.20 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN250117P00090000 | 2023-06-26 3:34PM EDT | 2025-01-17 | 24.40 | 20.00 | 22.50 | 0.00 | - | - | 1 | 0.00% |
| FIVN251219P00090000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 19.90 | 18.20 | 22.00 | 0.00 | - | 1 | 4 | 0.00% |
| FIVN260116P00090000 | 2024-01-12 11:40AM EDT | 2026-01-16 | 20.30 | 19.10 | 21.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.