Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018C00035000 | 2024-06-21 10:00AM EDT | 35.00 | 9.09 | 10.90 | 11.40 | 0.00 | - | 1 | 1 | 62.70% |
| FIVN241018C00040000 | 2024-06-28 3:23PM EDT | 40.00 | 7.50 | 7.50 | 8.00 | +2.70 | +56.25% | 49 | 4 | 59.02% |
| FIVN241018C00042500 | 2024-06-27 3:30PM EDT | 42.50 | 5.60 | 6.10 | 6.40 | 0.00 | - | 8 | 48 | 56.79% |
| FIVN241018C00045000 | 2024-06-28 2:40PM EDT | 45.00 | 5.00 | 4.90 | 5.10 | +1.20 | +31.58% | 5 | 28 | 55.44% |
| FIVN241018C00047500 | 2024-06-24 12:18PM EDT | 47.50 | 2.61 | 3.80 | 4.10 | 0.00 | - | 50 | 62 | 54.39% |
| FIVN241018C00050000 | 2024-06-24 3:50PM EDT | 50.00 | 2.70 | 2.85 | 3.30 | +0.68 | +33.66% | 3 | 73 | 53.47% |
| FIVN241018C00052500 | 2024-06-14 12:35PM EDT | 52.50 | 1.70 | 2.15 | 2.50 | 0.00 | - | 2 | 17 | 52.22% |
| FIVN241018C00055000 | 2024-06-20 11:10AM EDT | 55.00 | 1.00 | 1.60 | 1.95 | 0.00 | - | 1 | 6 | 51.73% |
| FIVN241018C00057500 | 2024-06-27 1:29PM EDT | 57.50 | 0.82 | 1.15 | 1.50 | 0.00 | - | 10 | 76 | 51.05% |
| FIVN241018C00060000 | 2024-06-20 12:44PM EDT | 60.00 | 0.55 | 0.85 | 1.15 | 0.00 | - | 5 | 101 | 50.83% |
| FIVN241018C00062500 | 2024-06-24 3:50PM EDT | 62.50 | 0.57 | 0.65 | 0.85 | 0.00 | - | 29 | 56 | 50.64% |
| FIVN241018C00065000 | 2024-06-10 2:40PM EDT | 65.00 | 0.45 | 0.45 | 0.75 | 0.00 | - | 5 | 122 | 51.34% |
| FIVN241018C00067500 | 2024-06-06 10:25AM EDT | 67.50 | 0.30 | 0.35 | 0.65 | 0.00 | - | 5 | 27 | 52.49% |
| FIVN241018C00070000 | 2024-05-31 3:57PM EDT | 70.00 | 0.40 | 0.25 | 0.55 | 0.00 | - | 10 | 62 | 52.98% |
| FIVN241018C00072500 | 2024-05-24 12:22PM EDT | 72.50 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 5 | 65.09% |
| FIVN241018C00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.30 | 0.10 | 0.95 | 0.00 | - | 1 | 11 | 62.26% |
| FIVN241018C00077500 | 2024-03-15 3:43PM EDT | 77.50 | 3.50 | 2.85 | 3.20 | 0.00 | - | - | 17 | 106.30% |
| FIVN241018C00080000 | 2024-06-04 3:05PM EDT | 80.00 | 0.20 | 0.00 | 0.95 | 0.00 | - | 1 | 131 | 66.26% |
| FIVN241018C00085000 | 2024-04-08 1:22PM EDT | 85.00 | 1.54 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 62.11% |
| FIVN241018C00095000 | 2024-05-17 11:38AM EDT | 95.00 | 0.05 | 0.05 | 2.30 | 0.00 | - | 2 | 12 | 97.14% |
| FIVN241018C00100000 | 2024-02-22 11:32AM EDT | 100.00 | 1.25 | 0.40 | 0.70 | 0.00 | - | 287 | 267 | 86.28% |
| FIVN241018C00105000 | 2024-06-13 9:30AM EDT | 105.00 | 0.73 | 0.00 | 0.70 | 0.00 | - | 4 | 42 | 83.01% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018P00030000 | 2024-06-14 9:57AM EDT | 30.00 | 0.70 | 0.35 | 1.55 | 0.00 | - | 1 | 11 | 65.14% |
| FIVN241018P00032500 | 2024-06-13 12:05PM EDT | 32.50 | 1.20 | 0.70 | 1.00 | 0.00 | - | 1 | 7 | 52.95% |
| FIVN241018P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 1.90 | 1.20 | 1.50 | 0.00 | - | 200 | 207 | 52.05% |
| FIVN241018P00037500 | 2024-06-28 2:07PM EDT | 37.50 | 2.08 | 1.85 | 2.15 | -0.92 | -30.67% | 1 | 27 | 50.85% |
| FIVN241018P00040000 | 2024-06-27 11:05AM EDT | 40.00 | 3.80 | 2.75 | 3.00 | 0.00 | - | 1 | 40 | 50.12% |
| FIVN241018P00042500 | 2024-06-28 10:25AM EDT | 42.50 | 4.20 | 3.80 | 4.10 | -0.80 | -16.00% | 4 | 86 | 50.95% |
| FIVN241018P00045000 | 2024-06-26 3:03PM EDT | 45.00 | 6.90 | 5.00 | 5.30 | 0.00 | - | 6 | 102 | 49.29% |
| FIVN241018P00047500 | 2024-06-12 3:31PM EDT | 47.50 | 6.55 | 6.40 | 6.90 | 0.00 | - | 29 | 38 | 49.76% |
| FIVN241018P00050000 | 2024-06-11 3:53PM EDT | 50.00 | 8.50 | 8.00 | 8.40 | 0.00 | - | 3 | 38 | 47.29% |
| FIVN241018P00052500 | 2024-06-13 3:52PM EDT | 52.50 | 11.62 | 9.70 | 10.20 | 0.00 | - | 1 | 9 | 46.12% |
| FIVN241018P00055000 | 2024-05-28 12:06PM EDT | 55.00 | 7.87 | 12.40 | 13.00 | 0.00 | - | 4 | 3 | 52.05% |
| FIVN241018P00057500 | 2024-06-13 12:33PM EDT | 57.50 | 16.30 | 13.80 | 16.10 | 0.00 | - | 1 | 4 | 54.18% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 60.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN241018P00062500 | 2024-04-26 12:09PM EDT | 62.50 | 8.50 | 11.50 | 14.60 | 0.00 | - | 2 | 24 | 0.00% |
| FIVN241018P00065000 | 2024-05-23 10:12AM EDT | 65.00 | 14.10 | 21.60 | 25.50 | 0.00 | - | 1 | 1 | 82.47% |
| FIVN241018P00067500 | 2024-05-14 12:15PM EDT | 67.50 | 15.10 | 24.00 | 27.90 | 0.00 | - | 1 | 0 | 85.42% |
| FIVN241018P00075000 | 2024-05-22 10:54AM EDT | 75.00 | 22.00 | 31.60 | 35.50 | 0.00 | - | 1 | 0 | 98.05% |
© 2024 Yahoo. All rights reserved.