UK markets closed

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
44.10+0.91 (+2.11%)
At close: 04:00PM EDT
43.90 -0.20 (-0.45%)
After hours: 06:50PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN241018C000350002024-06-21 10:00AM EDT35.009.0910.9011.400.00-1162.70%
FIVN241018C000400002024-06-28 3:23PM EDT40.007.507.508.00+2.70+56.25%49459.02%
FIVN241018C000425002024-06-27 3:30PM EDT42.505.606.106.400.00-84856.79%
FIVN241018C000450002024-06-28 2:40PM EDT45.005.004.905.10+1.20+31.58%52855.44%
FIVN241018C000475002024-06-24 12:18PM EDT47.502.613.804.100.00-506254.39%
FIVN241018C000500002024-06-24 3:50PM EDT50.002.702.853.30+0.68+33.66%37353.47%
FIVN241018C000525002024-06-14 12:35PM EDT52.501.702.152.500.00-21752.22%
FIVN241018C000550002024-06-20 11:10AM EDT55.001.001.601.950.00-1651.73%
FIVN241018C000575002024-06-27 1:29PM EDT57.500.821.151.500.00-107651.05%
FIVN241018C000600002024-06-20 12:44PM EDT60.000.550.851.150.00-510150.83%
FIVN241018C000625002024-06-24 3:50PM EDT62.500.570.650.850.00-295650.64%
FIVN241018C000650002024-06-10 2:40PM EDT65.000.450.450.750.00-512251.34%
FIVN241018C000675002024-06-06 10:25AM EDT67.500.300.350.650.00-52752.49%
FIVN241018C000700002024-05-31 3:57PM EDT70.000.400.250.550.00-106252.98%
FIVN241018C000725002024-05-24 12:22PM EDT72.500.500.051.500.00-1565.09%
FIVN241018C000750002024-06-18 9:30AM EDT75.000.300.100.950.00-11162.26%
FIVN241018C000775002024-03-15 3:43PM EDT77.503.502.853.200.00--17106.30%
FIVN241018C000800002024-06-04 3:05PM EDT80.000.200.000.950.00-113166.26%
FIVN241018C000850002024-04-08 1:22PM EDT85.001.540.000.450.00-2662.11%
FIVN241018C000950002024-05-17 11:38AM EDT95.000.050.052.300.00-21297.14%
FIVN241018C001000002024-02-22 11:32AM EDT100.001.250.400.700.00-28726786.28%
FIVN241018C001050002024-06-13 9:30AM EDT105.000.730.000.700.00-44283.01%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN241018P000300002024-06-14 9:57AM EDT30.000.700.351.550.00-11165.14%
FIVN241018P000325002024-06-13 12:05PM EDT32.501.200.701.000.00-1752.95%
FIVN241018P000350002024-06-14 3:15PM EDT35.001.901.201.500.00-20020752.05%
FIVN241018P000375002024-06-28 2:07PM EDT37.502.081.852.15-0.92-30.67%12750.85%
FIVN241018P000400002024-06-27 11:05AM EDT40.003.802.753.000.00-14050.12%
FIVN241018P000425002024-06-28 10:25AM EDT42.504.203.804.10-0.80-16.00%48650.95%
FIVN241018P000450002024-06-26 3:03PM EDT45.006.905.005.300.00-610249.29%
FIVN241018P000475002024-06-12 3:31PM EDT47.506.556.406.900.00-293849.76%
FIVN241018P000500002024-06-11 3:53PM EDT50.008.508.008.400.00-33847.29%
FIVN241018P000525002024-06-13 3:52PM EDT52.5011.629.7010.200.00-1946.12%
FIVN241018P000550002024-05-28 12:06PM EDT55.007.8712.4013.000.00-4352.05%
FIVN241018P000575002024-06-13 12:33PM EDT57.5016.3013.8016.100.00-1454.18%
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 EDT65.0014.1021.6025.500.00-1182.47%
FIVN241018P000675002024-05-14 12:15PM EDT67.5015.1024.0027.900.00-1085.42%
FIVN241018P000750002024-05-22 10:54AM EDT75.0022.0031.6035.500.00-1098.05%