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
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN251219C000400002024-06-26 10:43AM EDT40.0010.4011.8016.500.00-1260.16%
FIVN251219C000500002024-06-26 10:43AM EDT50.006.408.8011.100.00-1656.77%
FIVN251219C000550002024-06-13 3:29PM EDT55.006.597.108.400.00-7752.92%
FIVN251219C000600002024-06-25 3:26PM EDT60.004.105.606.700.00-11850.82%
FIVN251219C000650002024-06-20 9:42AM EDT65.003.604.105.500.00-16116552.33%
FIVN251219C000700002024-06-25 3:26PM EDT70.002.301.954.500.00-11751.37%
FIVN251219C000750002024-06-13 2:12PM EDT75.002.201.153.600.00-131250.11%
FIVN251219C000800002024-05-21 3:53PM EDT80.004.350.752.100.00-17244.19%
FIVN251219C000850002024-04-19 1:52PM EDT85.006.250.000.000.00-224212.50%
FIVN251219C000900002024-06-10 10:44AM EDT90.001.330.802.050.00-114848.99%
FIVN251219C000950002024-06-25 3:18PM EDT95.000.580.001.750.00-153149.05%
FIVN251219C001000002024-06-06 10:29AM EDT100.001.900.004.800.00-143155.84%
FIVN251219C001050002024-05-21 3:55PM EDT105.002.750.005.000.00-1658.53%
FIVN251219C001100002024-02-21 2:27PM EDT110.006.521.553.500.00--760.60%
FIVN251219C001150002024-05-21 3:55PM EDT115.002.250.005.000.00-12762.22%
FIVN251219C001200002024-06-06 10:44AM EDT120.000.440.050.950.00-807050.71%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN251219P000300002024-04-10 9:30AM EDT30.001.800.000.000.00-1106.25%
FIVN251219P000325002024-03-19 9:30AM EDT32.502.000.000.000.00-146.25%
FIVN251219P000350002024-03-13 9:30AM EDT35.002.450.000.000.00-256.25%
FIVN251219P000400002024-03-13 9:30AM EDT40.003.800.000.000.00--21.56%
FIVN251219P000450002024-06-25 11:43AM EDT45.0010.708.2010.400.00-32846.68%
FIVN251219P000500002024-02-27 4:41PM EDT50.007.005.107.900.00--619.06%
FIVN251219P000550002024-03-15 9:56AM EDT55.0010.108.8011.000.00--110.52%
FIVN251219P000575002024-06-24 3:28PM EDT57.5018.8015.1018.400.00-255042.77%
FIVN251219P000650002024-01-12 11:40AM EDT65.008.207.2010.100.00-2130.00%
FIVN251219P000700002024-01-12 4:36PM EDT70.009.508.9012.500.00-270.00%
FIVN251219P000750002024-01-12 11:40AM EDT75.0012.0010.7014.200.00-150.00%
FIVN251219P000800002024-01-12 11:40AM EDT80.0014.3013.0016.800.00-190.00%
FIVN251219P000850002024-01-12 11:40AM EDT85.0017.0016.1018.800.00-170.00%
FIVN251219P000900002024-01-12 11:40AM EDT90.0019.9018.2022.000.00-140.00%
FIVN251219P000950002024-01-11 4:50PM EDT95.0023.1021.3024.800.00-250.00%
FIVN251219P001000002024-01-10 12:25PM EDT100.0028.8024.7028.100.00--10.00%
FIVN251219P001150002023-10-26 9:44AM EDT115.0056.7238.5043.500.00-100.00%