Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00065000 | 2024-05-07 11:19AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | -0.09 | -90.00% | 25 | 608 | 50.98% |
| FIVN240621C00065000 | 2024-05-07 1:36PM EDT | 2024-06-21 | 0.67 | 0.55 | 0.75 | +0.12 | +21.82% | 529 | 211 | 40.92% |
| FIVN240719C00065000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 1.50 | 1.05 | 1.35 | 0.00 | - | 9 | 117 | 40.31% |
| FIVN240920C00065000 | 2024-05-06 11:04AM EDT | 2024-09-20 | 3.70 | 3.20 | 3.40 | 0.00 | - | 1 | 18 | 46.50% |
| FIVN241018C00065000 | 2024-04-11 2:17PM EDT | 2024-10-18 | 7.23 | 3.60 | 4.00 | 0.00 | - | 2 | 65 | 46.53% |
| FIVN250117C00065000 | 2024-05-06 1:57PM EDT | 2025-01-17 | 5.96 | 5.80 | 6.30 | 0.00 | - | 70 | 77 | 49.81% |
| FIVN250417C00065000 | 2024-05-02 3:49PM EDT | 2025-04-17 | 8.32 | 7.00 | 8.20 | 0.00 | - | 1 | 5 | 51.53% |
| FIVN251219C00065000 | 2024-01-11 12:12PM EDT | 2025-12-19 | 24.10 | 26.20 | 28.90 | 0.00 | - | 3 | 3 | 111.49% |
| FIVN260116C00065000 | 2024-02-27 10:32AM EDT | 2026-01-16 | 15.49 | 14.70 | 17.80 | 0.00 | - | 1 | 6 | 66.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 2024-05-17 | 9.00 | 7.30 | 10.30 | 0.00 | - | 1 | 1 | 62.60% |
| FIVN240621P00065000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 8.72 | 8.60 | 9.20 | 0.00 | - | 2 | 101 | 38.97% |
| FIVN240719P00065000 | 2024-04-30 11:25AM EDT | 2024-07-19 | 9.00 | 8.80 | 9.40 | 0.00 | - | 3 | 27 | 33.62% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 2024-09-20 | 11.60 | 10.40 | 10.90 | 0.00 | - | 2 | 10 | 38.17% |
| FIVN241018P00065000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 10.15 | 11.70 | 12.20 | 0.00 | - | 9 | 17 | 44.12% |
| FIVN250117P00065000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 10.90 | 11.80 | 13.20 | 0.00 | - | 6 | 18 | 40.92% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 2025-04-17 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 40.31% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 15.07% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 2026-01-16 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 12.07% |
© 2024 Yahoo. All rights reserved.