Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00057500 | 2024-05-07 3:11PM EDT | 2024-05-17 | 1.20 | 0.95 | 1.10 | +0.25 | +26.32% | 36 | 188 | 39.80% |
| FIVN240621C00057500 | 2024-05-07 10:41AM EDT | 2024-06-21 | 2.90 | 2.50 | 2.70 | +0.47 | +19.34% | 43 | 72 | 39.65% |
| FIVN240719C00057500 | 2024-05-07 10:34AM EDT | 2024-07-19 | 3.60 | 3.50 | 3.70 | -0.60 | -14.29% | 8 | 45 | 41.14% |
| FIVN240920C00057500 | 2024-05-06 3:56PM EDT | 2024-09-20 | 5.80 | 6.00 | 6.30 | 0.00 | - | 4 | 15 | 49.10% |
| FIVN241018C00057500 | 2024-03-15 3:58PM EDT | 2024-10-18 | 11.05 | 10.00 | 10.50 | 0.00 | - | 6 | 11 | 71.12% |
| FIVN250117C00057500 | 2024-03-06 3:22PM EDT | 2025-01-17 | 10.60 | 12.20 | 13.20 | 0.00 | - | 8 | 8 | 70.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00057500 | 2024-05-07 3:54PM EDT | 2024-05-17 | 1.85 | 1.95 | 2.05 | -0.35 | -15.91% | 637 | 772 | 37.16% |
| FIVN240621P00057500 | 2024-05-07 2:14PM EDT | 2024-06-21 | 2.85 | 3.20 | 3.40 | +0.20 | +7.55% | 26 | 79 | 35.28% |
| FIVN240719P00057500 | 2024-05-07 3:18PM EDT | 2024-07-19 | 3.93 | 3.90 | 4.10 | +0.53 | +15.59% | 4 | 224 | 34.74% |
| FIVN240920P00057500 | 2024-05-06 12:01PM EDT | 2024-09-20 | 6.20 | 5.90 | 6.20 | 0.00 | - | 3 | 22 | 40.76% |
© 2024 Yahoo. All rights reserved.