Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00075000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 50.00% |
| FIVN240621C00075000 | 2024-05-06 2:22PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVN240719C00075000 | 2024-05-06 11:14AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| FIVN240920C00075000 | 2024-03-28 3:37PM EDT | 2024-09-20 | 3.77 | 2.30 | 2.60 | 0.00 | - | 1 | 2 | 57.01% |
| FIVN241018C00075000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 3.98 | 2.45 | 2.95 | 0.00 | - | 9 | 9 | 54.03% |
| FIVN250117C00075000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN250417C00075000 | 2024-05-02 9:37AM EDT | 2025-04-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN251219C00075000 | 2024-04-01 10:04AM EDT | 2025-12-19 | 11.80 | 8.80 | 11.30 | 0.00 | - | 251 | 312 | 56.04% |
| FIVN260116C00075000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 9.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00075000 | 2024-04-11 12:11PM EDT | 2024-06-21 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 2024-07-19 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN241018P00075000 | 2024-03-21 1:31PM EDT | 2024-10-18 | 15.70 | 18.80 | 19.60 | 0.00 | - | - | 1 | 27.98% |
| FIVN250117P00075000 | 2024-01-24 12:51PM EDT | 2025-01-17 | 9.60 | 14.90 | 16.60 | 0.00 | - | 2 | 942 | 0.00% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 2025-04-17 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 37.85% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 2026-01-16 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.