Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 16.00 | 11.50 | 12.60 | 0.00 | - | 2 | 10 | 70.02% |
| FIVN240517C00052500 | 2024-04-10 3:23PM EDT | 52.50 | 10.80 | 8.00 | 8.40 | 0.00 | - | 2 | 11 | 74.66% |
| FIVN240517C00055000 | 2024-04-26 10:54AM EDT | 55.00 | 7.20 | 6.20 | 6.50 | +0.35 | +5.11% | 1 | 576 | 71.00% |
| FIVN240517C00057500 | 2024-04-26 12:33PM EDT | 57.50 | 5.20 | 4.70 | 4.90 | -0.30 | -5.45% | 2 | 16 | 69.14% |
| FIVN240517C00060000 | 2024-04-26 12:49PM EDT | 60.00 | 4.00 | 3.50 | 3.60 | -0.30 | -6.98% | 38 | 137 | 68.31% |
| FIVN240517C00062500 | 2024-04-26 12:33PM EDT | 62.50 | 2.85 | 2.50 | 2.65 | -0.25 | -8.06% | 10 | 873 | 68.02% |
| FIVN240517C00065000 | 2024-04-26 11:00AM EDT | 65.00 | 2.25 | 1.75 | 1.85 | +0.05 | +2.27% | 3 | 655 | 67.38% |
| FIVN240517C00067500 | 2024-04-26 11:33AM EDT | 67.50 | 1.55 | 1.15 | 1.30 | -0.05 | -3.13% | 6 | 304 | 66.85% |
| FIVN240517C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 252 | 408 | 66.75% |
| FIVN240517C00075000 | 2024-04-25 1:35PM EDT | 75.00 | 0.54 | 0.20 | 0.50 | 0.00 | - | 1 | 411 | 66.50% |
| FIVN240517C00080000 | 2024-04-08 11:37AM EDT | 80.00 | 0.41 | 0.05 | 0.25 | 0.00 | - | 2 | 214 | 67.38% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 1.40 | 0.00 | - | 20 | 10 | 106.84% |
| FIVN240517C00090000 | 2024-04-09 3:32PM EDT | 90.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 255 | 74.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-04-22 3:25PM EDT | 45.00 | 0.25 | 0.05 | 0.30 | 0.00 | - | 5 | 138 | 67.29% |
| FIVN240517P00047500 | 2024-04-15 12:44PM EDT | 47.50 | 0.73 | 0.35 | 0.50 | 0.00 | - | 2 | 2 | 69.43% |
| FIVN240517P00050000 | 2024-04-25 3:59PM EDT | 50.00 | 0.74 | 0.70 | 0.85 | 0.00 | - | 260 | 305 | 68.75% |
| FIVN240517P00052500 | 2024-04-25 9:54AM EDT | 52.50 | 1.35 | 1.10 | 1.35 | 0.00 | - | 84 | 170 | 66.16% |
| FIVN240517P00055000 | 2024-04-26 1:20PM EDT | 55.00 | 1.90 | 1.95 | 2.05 | -0.20 | -9.52% | 14 | 167 | 66.26% |
| FIVN240517P00057500 | 2024-04-26 1:18PM EDT | 57.50 | 2.85 | 2.95 | 3.10 | -0.15 | -5.00% | 5 | 772 | 66.21% |
| FIVN240517P00060000 | 2024-04-26 12:33PM EDT | 60.00 | 4.10 | 4.20 | 4.30 | -0.10 | -2.38% | 5 | 74 | 65.01% |
| FIVN240517P00062500 | 2024-04-26 1:08PM EDT | 62.50 | 5.40 | 5.60 | 5.80 | -0.30 | -5.26% | 14 | 66 | 63.28% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 7.30 | 7.70 | 0.00 | - | 1 | 18 | 63.65% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 9.30 | 9.60 | 0.00 | - | 2 | 10 | 63.09% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 11.20 | 11.80 | 0.00 | - | 1 | 4 | 60.64% |
© 2024 Yahoo. All rights reserved.