Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116C00027500 | 2024-05-24 11:47AM EDT | 27.50 | 26.75 | 22.80 | 26.40 | 0.00 | - | 1 | 2 | 71.23% |
| FIVN260116C00040000 | 2024-05-30 1:24PM EDT | 40.00 | 15.50 | 14.10 | 16.50 | 0.00 | - | 1 | 3 | 53.71% |
| FIVN260116C00045000 | 2024-05-28 10:12AM EDT | 45.00 | 12.80 | 12.50 | 14.00 | -2.59 | -16.83% | 2 | 2 | 53.93% |
| FIVN260116C00050000 | 2024-05-31 2:24PM EDT | 50.00 | 10.30 | 10.20 | 11.70 | -0.30 | -2.83% | 1 | 3 | 51.71% |
| FIVN260116C00055000 | 2024-03-27 12:55PM EDT | 55.00 | 20.60 | 17.10 | 19.80 | 0.00 | - | 6 | 9 | 91.32% |
| FIVN260116C00060000 | 2024-05-30 3:49PM EDT | 60.00 | 6.93 | 6.40 | 7.80 | 0.00 | - | 11 | 14 | 50.39% |
| FIVN260116C00062500 | 2024-03-01 4:39PM EDT | 62.50 | 17.00 | 14.10 | 17.80 | 0.00 | - | 7 | 7 | 87.51% |
| FIVN260116C00065000 | 2024-02-27 10:32AM EDT | 65.00 | 15.49 | 14.70 | 17.80 | 0.00 | - | 1 | 6 | 91.03% |
| FIVN260116C00070000 | 2024-05-21 1:32PM EDT | 70.00 | 6.70 | 3.60 | 6.50 | 0.00 | - | 19 | 30 | 53.59% |
| FIVN260116C00075000 | 2024-05-29 9:50AM EDT | 75.00 | 3.89 | 2.85 | 4.00 | 0.00 | - | 1 | 73 | 45.82% |
| FIVN260116C00080000 | 2024-05-31 3:41PM EDT | 80.00 | 2.28 | 2.00 | 3.10 | -1.36 | -37.36% | 83 | 308 | 44.37% |
| FIVN260116C00085000 | 2024-04-15 1:33PM EDT | 85.00 | 6.75 | 3.10 | 5.20 | 0.00 | - | 18 | 7 | 52.47% |
| FIVN260116C00090000 | 2024-05-17 12:47PM EDT | 90.00 | 3.50 | 1.35 | 1.95 | 0.00 | - | 1 | 1,214 | 42.85% |
| FIVN260116C00095000 | 2024-02-26 12:25PM EDT | 95.00 | 6.40 | 4.90 | 6.50 | 0.00 | - | 5 | 661 | 64.89% |
| FIVN260116C00100000 | 2024-02-26 12:25PM EDT | 100.00 | 5.20 | 4.00 | 5.50 | 0.00 | - | 100 | 237 | 62.63% |
| FIVN260116C00105000 | 2024-03-15 9:56AM EDT | 105.00 | 3.30 | 2.55 | 3.90 | 0.00 | - | 2 | 125 | 56.76% |
| FIVN260116C00110000 | 2024-04-15 10:31AM EDT | 110.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 20 | 15 | 54.36% |
| FIVN260116C00120000 | 2024-05-17 9:30AM EDT | 120.00 | 2.59 | 0.20 | 0.90 | 0.00 | - | 2 | 138 | 45.22% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116P00035000 | 2024-02-22 10:37AM EDT | 35.00 | 3.05 | 1.40 | 4.30 | 0.00 | - | 10 | 40 | 44.06% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 55.00 | 10.10 | 12.80 | 14.20 | 0.00 | - | 1 | 51 | 37.21% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 60.00 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 0.00% |
| FIVN260116P00062500 | 2024-04-12 2:43PM EDT | 62.50 | 14.11 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 28.10% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 65.00 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 0.00% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 70.00 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 75.00 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00080000 | 2024-04-02 3:11PM EDT | 80.00 | 23.45 | 23.50 | 28.10 | 0.00 | - | - | 10 | 0.00% |
| FIVN260116P00090000 | 2024-01-12 11:40AM EDT | 90.00 | 20.30 | 19.10 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00095000 | 2024-01-12 11:40AM EDT | 95.00 | 23.50 | 21.70 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| FIVN260116P00100000 | 2024-01-10 11:47AM EDT | 100.00 | 28.60 | 25.60 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.