Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00070000 | 2024-05-03 2:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 635 | 85.55% |
| FIVN240621C00070000 | 2024-05-07 10:58AM EDT | 2024-06-21 | 0.24 | 0.10 | 0.25 | -0.03 | -11.11% | 3 | 212 | 40.33% |
| FIVN240719C00070000 | 2024-05-06 2:42PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.65 | 0.00 | - | 1 | 348 | 40.43% |
| FIVN240920C00070000 | 2024-05-07 1:59PM EDT | 2024-09-20 | 2.10 | 2.00 | 2.15 | +0.15 | +7.69% | 34 | 164 | 45.22% |
| FIVN241018C00070000 | 2024-05-03 2:32PM EDT | 2024-10-18 | 3.00 | 2.35 | 2.65 | 0.00 | - | 5 | 45 | 45.14% |
| FIVN250117C00070000 | 2024-05-02 10:07AM EDT | 2025-01-17 | 5.45 | 4.10 | 4.90 | 0.00 | - | 1 | 77 | 49.32% |
| FIVN251219C00070000 | 2024-02-22 2:13PM EDT | 2025-12-19 | 13.70 | 10.40 | 14.90 | 0.00 | - | 1 | 15 | 59.72% |
| FIVN260116C00070000 | 2024-05-02 10:07AM EDT | 2026-01-16 | 10.45 | 8.90 | 10.90 | 0.00 | - | 1 | 22 | 52.37% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 2024-05-17 | 13.40 | 11.40 | 15.20 | 0.00 | - | 1 | 0 | 149.71% |
| FIVN240621P00070000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 11.10 | 11.40 | 15.30 | 0.00 | - | 1 | 8 | 72.24% |
| FIVN240719P00070000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 12.60 | 12.50 | 15.10 | 0.00 | - | 1 | 52 | 54.10% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 2024-09-20 | 12.50 | 14.10 | 14.80 | 0.00 | - | 3 | 5 | 36.62% |
| FIVN250117P00070000 | 2023-11-16 1:15PM EDT | 2025-01-17 | 10.20 | 4.50 | 9.00 | 0.00 | - | 10 | 334 | 0.00% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 2025-04-17 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 37.81% |
| FIVN251219P00070000 | 2024-01-12 4:36PM EDT | 2025-12-19 | 9.50 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 38.20% |
© 2024 Yahoo. All rights reserved.