UK markets close in 8 hours 11 minutes

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
41.12-0.62 (-1.49%)
At close: 04:00PM EDT
41.45 +0.33 (+0.80%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN241018C000350002024-05-30 2:03PM EDT35.0013.350.000.000.00-100.00%
FIVN241018C000400002024-06-12 9:30AM EDT40.008.500.000.000.00-200.00%
FIVN241018C000425002024-06-14 11:42AM EDT42.504.600.000.000.00-301.56%
FIVN241018C000450002024-06-14 3:56PM EDT45.003.800.000.000.00-203.13%
FIVN241018C000475002024-06-12 10:04AM EDT47.504.800.000.000.00-106.25%
FIVN241018C000500002024-06-17 3:12PM EDT50.002.050.000.000.00-1506.25%
FIVN241018C000525002024-06-14 12:35PM EDT52.501.700.000.000.00-2012.50%
FIVN241018C000550002024-06-14 12:36PM EDT55.001.300.000.000.00-1012.50%
FIVN241018C000575002024-05-08 12:07PM EDT57.505.901.051.300.00-61655.15%
FIVN241018C000600002024-06-17 2:46PM EDT60.000.700.000.000.00-5012.50%
FIVN241018C000625002024-06-17 10:34AM EDT62.500.550.000.000.00-1012.50%
FIVN241018C000650002024-06-10 2:40PM EDT65.000.450.000.000.00-5012.50%
FIVN241018C000675002024-06-06 10:25AM EDT67.500.300.000.000.00-5025.00%
FIVN241018C000700002024-05-31 3:57PM EDT70.000.400.000.000.00-10025.00%
FIVN241018C000725002024-05-24 12:22PM EDT72.500.500.000.000.00-1025.00%
FIVN241018C000750002024-06-06 9:30AM EDT75.000.230.000.000.00-8025.00%
FIVN241018C000775002024-03-15 3:43PM EDT77.503.502.853.200.00--17110.99%
FIVN241018C000800002024-06-04 3:05PM EDT80.000.200.000.000.00-1025.00%
FIVN241018C000850002024-04-08 1:22PM EDT85.001.540.000.450.00-2664.84%
FIVN241018C000950002024-05-17 11:38AM EDT95.000.050.052.300.00-212100.00%
FIVN241018C001000002024-02-22 11:32AM EDT100.001.250.400.700.00-28726788.62%
FIVN241018C001050002024-06-13 9:30AM EDT105.000.730.000.000.00-4025.00%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN241018P000300002024-06-14 9:57AM EDT30.000.700.000.000.00-1012.50%
FIVN241018P000325002024-06-13 12:05PM EDT32.501.200.000.000.00-1012.50%
FIVN241018P000350002024-06-14 3:15PM EDT35.001.900.000.000.00-20006.25%
FIVN241018P000375002024-06-03 12:57PM EDT37.501.550.000.000.00-2403.13%
FIVN241018P000400002024-06-14 12:21PM EDT40.003.800.000.000.00-101.56%
FIVN241018P000425002024-06-14 12:04PM EDT42.505.200.000.000.00-200.00%
FIVN241018P000450002024-06-14 3:56PM EDT45.006.400.000.000.00-100.00%
FIVN241018P000475002024-06-12 3:31PM EDT47.506.550.000.000.00-2900.00%
FIVN241018P000500002024-06-11 3:53PM EDT50.008.500.000.000.00-300.00%
FIVN241018P000525002024-06-13 3:52PM EDT52.5011.620.000.000.00-100.00%
FIVN241018P000550002024-05-28 12:06PM EDT55.007.870.000.000.00-400.00%
FIVN241018P000575002024-06-13 12:33PM EDT57.5016.300.000.000.00-100.00%
FIVN241018P000600002024-04-23 11:01AM EDT60.007.400.000.000.00-130.00%
FIVN241018P000625002024-04-26 12:09PM EDT62.508.5011.5014.600.00-2240.00%
FIVN241018P000650002024-05-23 10:12AM EDT65.0014.100.000.000.00-100.00%
FIVN241018P000675002024-05-14 12:15PM EDT67.5015.1024.0027.900.00-1076.37%
FIVN241018P000750002024-05-22 10:54AM EDT75.0022.000.000.000.00-100.00%