Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00045000 | 2024-05-02 3:48PM EDT | 45.00 | 11.73 | 10.10 | 14.10 | 0.00 | - | - | 3 | 176.95% |
| FIVN240517C00047500 | 2024-05-03 11:51AM EDT | 47.50 | 11.45 | 7.60 | 11.10 | 0.00 | - | 10 | 0 | 132.81% |
| FIVN240517C00052500 | 2024-05-03 2:36PM EDT | 52.50 | 5.70 | 4.40 | 6.60 | 0.00 | - | 2 | 13 | 65.92% |
| FIVN240517C00055000 | 2024-05-07 9:39AM EDT | 55.00 | 2.09 | 2.55 | 2.90 | +0.19 | +10.00% | 1 | 654 | 40.82% |
| FIVN240517C00057500 | 2024-05-06 3:31PM EDT | 57.50 | 0.95 | 1.15 | 1.30 | 0.00 | - | 104 | 188 | 36.77% |
| FIVN240517C00060000 | 2024-05-07 10:56AM EDT | 60.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 58 | 491 | 37.31% |
| FIVN240517C00062500 | 2024-05-07 9:57AM EDT | 62.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 909 | 37.31% |
| FIVN240517C00065000 | 2024-05-06 11:56AM EDT | 65.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 608 | 44.92% |
| FIVN240517C00067500 | 2024-05-03 1:07PM EDT | 67.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 14 | 348 | 48.83% |
| FIVN240517C00070000 | 2024-05-03 2:34PM EDT | 70.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 635 | 77.73% |
| FIVN240517C00075000 | 2024-05-02 3:34PM EDT | 75.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 216 | 627 | 97.07% |
| FIVN240517C00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 20 | 10 | 178.81% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 103.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00040000 | 2024-05-02 1:36PM EDT | 40.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 4 | 128.91% |
| FIVN240517P00042500 | 2024-04-29 3:04PM EDT | 42.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | - | 2 | 82.81% |
| FIVN240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.44 | 0.00 | 1.25 | 0.00 | - | 10 | 155 | 118.36% |
| FIVN240517P00047500 | 2024-05-03 9:58AM EDT | 47.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 22 | 34 | 76.07% |
| FIVN240517P00050000 | 2024-05-07 10:38AM EDT | 50.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 557 | 47.85% |
| FIVN240517P00052500 | 2024-05-06 2:16PM EDT | 52.50 | 0.40 | 0.15 | 0.25 | 0.00 | - | 10 | 211 | 42.58% |
| FIVN240517P00055000 | 2024-05-07 9:47AM EDT | 55.00 | 0.90 | 0.55 | 0.70 | -0.25 | -21.74% | 1 | 836 | 39.89% |
| FIVN240517P00057500 | 2024-05-07 10:46AM EDT | 57.50 | 1.65 | 1.65 | 1.80 | -0.55 | -25.00% | 528 | 772 | 41.07% |
| FIVN240517P00060000 | 2024-05-06 3:07PM EDT | 60.00 | 4.40 | 3.30 | 3.60 | 0.00 | - | 61 | 113 | 45.65% |
| FIVN240517P00062500 | 2024-05-02 2:23PM EDT | 62.50 | 6.90 | 5.00 | 6.00 | 0.00 | - | 20 | 89 | 59.77% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 6.50 | 10.10 | 0.00 | - | 1 | 1 | 66.46% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 8.90 | 12.60 | 0.00 | - | 2 | 0 | 76.76% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 11.50 | 15.10 | 0.00 | - | 1 | 0 | 90.92% |
© 2024 Yahoo. All rights reserved.