Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117C00040000 | 2024-05-21 12:36PM EDT | 40.00 | 15.80 | 10.80 | 11.50 | 0.00 | - | - | 2 | 53.46% |
| FIVN250117C00042500 | 2024-05-03 3:32PM EDT | 42.50 | 19.00 | 7.60 | 9.90 | 0.00 | - | 5 | 5 | 54.08% |
| FIVN250117C00047500 | 2024-05-30 12:06PM EDT | 47.50 | 7.00 | 6.80 | 7.30 | 0.00 | - | 34 | 34 | 50.00% |
| FIVN250117C00050000 | 2024-05-30 10:00AM EDT | 50.00 | 6.00 | 3.80 | 6.10 | 0.00 | - | 5 | 6 | 50.01% |
| FIVN250117C00052500 | 2024-05-31 2:31PM EDT | 52.50 | 4.40 | 2.90 | 5.10 | -0.40 | -8.33% | 1 | 19 | 48.89% |
| FIVN250117C00055000 | 2024-05-31 3:55PM EDT | 55.00 | 4.15 | 3.80 | 4.30 | +0.15 | +3.75% | 6 | 56 | 48.38% |
| FIVN250117C00057500 | 2024-03-06 3:22PM EDT | 57.50 | 10.60 | 12.20 | 13.20 | 0.00 | - | 8 | 8 | 110.08% |
| FIVN250117C00060000 | 2024-05-29 12:57PM EDT | 60.00 | 3.20 | 2.00 | 3.00 | 0.00 | - | 1 | 41 | 47.38% |
| FIVN250117C00062500 | 2024-04-23 10:01AM EDT | 62.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| FIVN250117C00065000 | 2024-05-30 11:11AM EDT | 65.00 | 1.75 | 1.50 | 2.25 | 0.00 | - | 2 | 79 | 48.19% |
| FIVN250117C00067500 | 2024-05-13 9:42AM EDT | 67.50 | 4.20 | 0.30 | 3.50 | 0.00 | - | 8 | 8 | 61.30% |
| FIVN250117C00070000 | 2024-05-31 3:56PM EDT | 70.00 | 0.85 | 0.85 | 1.25 | -1.15 | -57.50% | 12 | 77 | 44.36% |
| FIVN250117C00075000 | 2024-05-17 10:34AM EDT | 75.00 | 2.10 | 0.05 | 2.80 | 0.00 | - | 3 | 41 | 51.05% |
| FIVN250117C00080000 | 2024-05-31 12:18PM EDT | 80.00 | 0.31 | 0.00 | 1.55 | -0.54 | -63.53% | 12 | 1,326 | 56.81% |
| FIVN250117C00085000 | 2024-05-29 9:30AM EDT | 85.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 5 | 336 | 55.15% |
| FIVN250117C00090000 | 2024-04-23 11:41AM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 12.50% |
| FIVN250117C00095000 | 2024-04-15 12:46PM EDT | 95.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 187 | 57.08% |
| FIVN250117C00100000 | 2024-04-15 12:26PM EDT | 100.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 1 | 589 | 58.25% |
| FIVN250117C00105000 | 2024-03-06 3:03PM EDT | 105.00 | 1.02 | 0.60 | 2.30 | 0.00 | - | 1 | 283 | 72.90% |
| FIVN250117C00110000 | 2024-02-22 12:51PM EDT | 110.00 | 1.40 | 0.35 | 2.05 | 0.00 | - | 1 | 197 | 72.34% |
| FIVN250117C00115000 | 2024-04-10 2:06PM EDT | 115.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 66.85% |
| FIVN250117C00120000 | 2024-04-02 10:14AM EDT | 120.00 | 0.34 | 0.05 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| FIVN250117C00130000 | 2024-05-30 9:46AM EDT | 130.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 83 | 78.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117P00030000 | 2024-05-31 2:35PM EDT | 30.00 | 1.00 | 0.65 | 1.15 | +0.30 | +42.86% | 23 | 23 | 52.78% |
| FIVN250117P00035000 | 2024-05-30 3:50PM EDT | 35.00 | 1.80 | 1.55 | 1.95 | 0.00 | - | 5 | 7 | 47.85% |
| FIVN250117P00037500 | 2024-05-14 2:41PM EDT | 37.50 | 1.65 | 2.15 | 2.60 | 0.00 | - | - | 8 | 46.58% |
| FIVN250117P00040000 | 2024-05-24 3:04PM EDT | 40.00 | 2.47 | 2.90 | 3.40 | 0.00 | - | 1 | 23 | 45.50% |
| FIVN250117P00042500 | 2024-05-30 3:39PM EDT | 42.50 | 4.27 | 4.00 | 4.30 | 0.00 | - | 1 | 4 | 44.12% |
| FIVN250117P00045000 | 2024-05-30 3:06PM EDT | 45.00 | 5.20 | 4.90 | 5.30 | 0.00 | - | 10 | 20 | 42.47% |
| FIVN250117P00047500 | 2024-05-30 12:55PM EDT | 47.50 | 6.40 | 6.10 | 6.60 | 0.00 | - | 25 | 25 | 41.90% |
| FIVN250117P00050000 | 2024-05-30 12:28PM EDT | 50.00 | 7.70 | 7.40 | 7.90 | 0.00 | - | 53 | 189 | 40.31% |
| FIVN250117P00052500 | 2024-05-14 11:37AM EDT | 52.50 | 6.50 | 7.20 | 9.40 | 0.00 | - | 2 | 3 | 39.06% |
| FIVN250117P00055000 | 2024-05-21 1:13PM EDT | 55.00 | 8.12 | 8.80 | 11.10 | 0.00 | - | 1 | 16 | 38.21% |
| FIVN250117P00060000 | 2024-05-03 1:02PM EDT | 60.00 | 8.10 | 12.80 | 15.40 | 0.00 | - | 103 | 294 | 40.85% |
| FIVN250117P00065000 | 2024-05-03 1:00PM EDT | 65.00 | 10.90 | 16.30 | 21.00 | 0.00 | - | 6 | 18 | 52.42% |
| FIVN250117P00070000 | 2023-11-16 1:15PM EDT | 70.00 | 10.20 | 4.50 | 9.00 | 0.00 | - | 10 | 334 | 0.00% |
| FIVN250117P00075000 | 2024-01-24 12:51PM EDT | 75.00 | 9.60 | 14.90 | 16.60 | 0.00 | - | 2 | 942 | 0.00% |
| FIVN250117P00080000 | 2024-05-31 12:15PM EDT | 80.00 | 33.31 | 30.70 | 35.50 | +3.02 | +9.97% | 6 | 8 | 63.93% |
| FIVN250117P00085000 | 2024-02-05 2:17PM EDT | 85.00 | 17.40 | 26.50 | 29.30 | 0.00 | - | 48 | 39 | 0.00% |
| FIVN250117P00090000 | 2023-06-26 3:34PM EDT | 90.00 | 24.40 | 20.00 | 22.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.