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 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN240719C000350002024-06-06 10:31AM EDT35.008.507.2011.200.00--157.03%
FIVN240719C000375002024-06-26 9:34AM EDT37.502.744.908.800.00-31253.13%
FIVN240719C000400002024-06-27 3:13PM EDT40.003.804.504.900.00-46550.29%
FIVN240719C000425002024-06-28 1:46PM EDT42.502.752.802.95+0.55+25.00%443449.56%
FIVN240719C000450002024-06-28 3:59PM EDT45.001.551.501.65+0.35+29.17%35751348.54%
FIVN240719C000475002024-06-28 3:22PM EDT47.500.730.700.85+0.08+12.31%1124748.73%
FIVN240719C000500002024-06-28 1:53PM EDT50.000.350.200.70+0.06+20.69%1015050.83%
FIVN240719C000525002024-06-28 2:45PM EDT52.500.210.100.85+0.06+40.00%15364.16%
FIVN240719C000550002024-06-14 1:22PM EDT55.000.150.000.700.00-1053069.34%
FIVN240719C000575002024-06-27 12:53PM EDT57.500.050.000.950.00-14119685.55%
FIVN240719C000600002024-06-27 12:51PM EDT60.000.200.000.25+0.15+300.00%18371.29%
FIVN240719C000625002024-06-27 11:29AM EDT62.500.100.000.100.00-169967.97%
FIVN240719C000650002024-06-17 2:02PM EDT65.000.080.000.100.00-111774.22%
FIVN240719C000675002024-06-14 3:28PM EDT67.500.050.000.050.00-29532273.44%
FIVN240719C000700002024-06-25 10:59AM EDT70.000.080.000.250.00-134698.44%
FIVN240719C000725002024-05-01 3:52PM EDT72.501.450.002.150.00-367163.87%
FIVN240719C000750002024-05-07 2:59PM EDT75.000.200.001.400.00-2744153.61%
FIVN240719C000800002024-06-13 9:30AM EDT80.002.190.002.150.00-142184.86%
FIVN240719C000850002024-04-05 10:27AM EDT85.000.600.000.550.00-161148.44%
FIVN240719C000900002024-05-03 2:01PM EDT90.000.200.000.400.00-11,395150.00%
FIVN240719C000950002024-04-09 10:32AM EDT95.000.360.001.000.00-1159186.52%
FIVN240719C001000002024-04-05 12:51PM EDT100.000.200.000.700.00-2143183.40%
FIVN240719C001050002024-02-01 12:49PM EDT105.002.050.150.750.00-334200.29%
FIVN240719C001100002023-12-08 1:33PM EDT110.002.950.851.850.00-918260.94%
FIVN240719C001150002024-05-17 11:38AM EDT115.000.050.001.400.00-12234.18%
FIVN240719C001200002023-12-18 10:44AM EDT120.001.600.601.200.00--1254.10%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN240719P000325002024-06-27 2:41PM EDT32.500.050.000.100.00-43263.67%
FIVN240719P000350002024-06-27 9:59AM EDT35.000.100.000.300.00-11161.91%
FIVN240719P000375002024-06-27 3:56PM EDT37.500.250.050.300.00-55458255.86%
FIVN240719P000400002024-06-28 11:48AM EDT40.000.500.300.50-0.20-28.57%2749146.78%
FIVN240719P000425002024-06-28 3:24PM EDT42.501.201.001.20-0.27-18.37%318445.70%
FIVN240719P000450002024-06-26 3:48PM EDT45.004.892.202.350.00-211843.80%
FIVN240719P000475002024-06-13 2:53PM EDT47.506.013.906.000.00-419967.24%
FIVN240719P000500002024-06-24 10:00AM EDT50.008.606.006.300.00-111748.93%
FIVN240719P000525002024-06-05 3:48PM EDT52.5010.607.608.800.00-12160.94%
FIVN240719P000550002024-05-28 2:59PM EDT55.006.6010.4014.100.00-130106.79%
FIVN240719P000575002024-05-16 12:57PM EDT57.505.2814.1017.800.00-692153.96%
FIVN240719P000600002024-06-18 10:29AM EDT60.0019.0013.9017.700.00-276144.14%
FIVN240719P000625002024-04-30 3:54PM EDT62.507.7014.2017.900.00-1890.00%
FIVN240719P000650002024-04-30 11:25AM EDT65.009.0016.3019.900.00-300.00%
FIVN240719P000675002024-04-17 10:12AM EDT67.5012.1012.4016.300.00-20630.00%
FIVN240719P000700002024-06-28 3:04PM EDT70.0026.0423.8027.90-3.46-11.73%11189.36%
FIVN240719P000725002024-03-12 1:38PM EDT72.5014.1013.1013.700.00-270.00%
FIVN240719P000750002024-02-21 1:45PM EDT75.0011.8014.9015.700.00-5370.00%
FIVN240719P000800002024-06-14 1:14PM EDT80.0038.1033.8037.900.00-10220.51%
FIVN240719P000850002024-02-16 4:36PM EDT85.0016.2023.4027.100.00-12350.00%
FIVN240719P000900002023-12-05 4:10PM EDT90.0014.8018.5019.200.00-220.00%
FIVN240719P000950002023-12-06 4:26PM EDT95.0017.8023.6024.300.00-10100.00%
FIVN240719P001000002023-12-11 1:51PM EDT100.0022.3022.9024.600.00--280.00%
FIVN240719P001050002023-12-07 12:15PM EDT105.0026.8031.4033.400.00-110.00%
FIVN240719P001100002023-12-14 3:47PM EDT110.0028.2032.1034.200.00-130.00%