Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00055000 | 2024-05-07 11:21AM EDT | 2024-05-17 | 2.94 | 2.35 | 2.55 | +1.04 | +54.74% | 2 | 654 | 40.97% |
| FIVN240621C00055000 | 2024-05-07 9:50AM EDT | 2024-06-21 | 3.72 | 3.80 | 4.00 | -0.72 | -16.22% | 1 | 6 | 39.23% |
| FIVN240920C00055000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 10.75 | 7.40 | 7.60 | 0.00 | - | 1 | 3 | 49.56% |
| FIVN250117C00055000 | 2024-04-16 10:20AM EDT | 2025-01-17 | 11.80 | 10.10 | 10.80 | 0.00 | - | 7 | 43 | 51.85% |
| FIVN250417C00055000 | 2024-05-02 12:19PM EDT | 2025-04-17 | 11.50 | 11.30 | 12.30 | -1.80 | -13.53% | 1 | 2 | 51.01% |
| FIVN260116C00055000 | 2024-03-27 12:55PM EDT | 2026-01-16 | 20.60 | 17.10 | 19.80 | 0.00 | - | 6 | 9 | 62.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00055000 | 2024-05-07 9:47AM EDT | 2024-05-17 | 0.90 | 0.70 | 0.80 | -0.25 | -21.74% | 1 | 836 | 38.43% |
| FIVN240621P00055000 | 2024-05-06 10:34AM EDT | 2024-06-21 | 1.75 | 1.85 | 2.00 | +0.10 | +6.06% | 16 | 121 | 34.82% |
| FIVN240719P00055000 | 2024-05-07 12:33PM EDT | 2024-07-19 | 2.75 | 2.65 | 2.85 | +0.35 | +14.58% | 17 | 65 | 36.13% |
| FIVN240920P00055000 | 2024-05-06 10:17AM EDT | 2024-09-20 | 4.50 | 4.70 | 4.90 | 0.00 | - | 4 | 5 | 41.83% |
| FIVN241018P00055000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 5.25 | 6.00 | 6.60 | 0.00 | - | 9 | 13 | 49.66% |
| FIVN250117P00055000 | 2024-02-22 11:00AM EDT | 2025-01-17 | 5.40 | 6.20 | 7.50 | 0.00 | - | 4 | 16 | 44.79% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 2025-04-17 | 8.65 | 7.40 | 8.30 | 0.00 | - | 1 | 3 | 42.30% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 2025-12-19 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 42.16% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 10.10 | 9.50 | 11.10 | 0.00 | - | 50 | 51 | 41.56% |
© 2024 Yahoo. All rights reserved.