UK markets close in 5 hours 2 minutes

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
41.12-0.62 (-1.49%)
At close: 04:00PM EDT
41.45 +0.33 (+0.80%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN240621C000300002024-06-06 9:51AM EDT30.0013.500.000.000.00--00.00%
FIVN240621C000350002024-06-13 10:43AM EDT35.007.800.000.000.00-1000.00%
FIVN240621C000375002024-06-10 12:20PM EDT37.505.200.000.000.00-200.00%
FIVN240621C000400002024-06-14 10:25AM EDT40.001.500.000.000.00-400.00%
FIVN240621C000425002024-06-17 3:22PM EDT42.500.310.000.000.00-3206.25%
FIVN240621C000450002024-06-17 11:45AM EDT45.000.080.000.000.00-10025.00%
FIVN240621C000475002024-06-13 3:44PM EDT47.500.100.000.000.00-12025.00%
FIVN240621C000500002024-06-12 10:10AM EDT50.000.300.000.000.00-1050.00%
FIVN240621C000525002024-06-14 10:16AM EDT52.500.050.000.000.00-125050.00%
FIVN240621C000550002024-06-14 9:44AM EDT55.000.050.000.000.00-10050.00%
FIVN240621C000575002024-06-14 9:46AM EDT57.500.250.000.000.00-11050.00%
FIVN240621C000600002024-06-14 9:57AM EDT60.000.050.000.000.00-23050.00%
FIVN240621C000625002024-06-14 9:57AM EDT62.500.050.000.000.00-40050.00%
FIVN240621C000650002024-06-14 9:45AM EDT65.000.050.000.000.00-20050.00%
FIVN240621C000675002024-05-08 10:54AM EDT67.500.220.001.800.00-6230363.87%
FIVN240621C000700002024-06-06 3:39PM EDT70.000.380.000.000.00-2050.00%
FIVN240621C000725002024-05-01 2:32PM EDT72.501.150.000.500.00-3273302.34%
FIVN240621C000750002024-05-06 2:22PM EDT75.000.100.000.050.00-1165228.13%
FIVN240621C000800002024-05-08 3:51PM EDT80.000.200.001.950.00-1233453.52%
FIVN240621C000850002024-05-01 9:44AM EDT85.000.200.000.000.00-217450.00%
FIVN240621C000900002024-05-17 9:30AM EDT90.000.250.000.050.00-10104285.94%
FIVN240621C000950002024-02-20 1:07PM EDT95.002.650.052.400.00-2449560.16%
FIVN240621C001000002024-02-23 10:30AM EDT100.000.450.000.500.00-531428.13%
FIVN240621C001050002023-12-04 4:16PM EDT105.006.000.005.000.00--0726.86%
FIVN240621C001100002024-04-15 9:30AM EDT110.000.050.000.750.00-1114494.53%
FIVN240621C001150002024-02-21 11:06AM EDT115.000.650.000.500.00-13479.30%
FIVN240621C001200002024-02-22 11:45AM EDT120.000.100.000.250.00-26448.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVN240621P000300002023-12-04 4:50PM EDT30.000.710.000.000.00-1050.00%
FIVN240621P000350002024-06-05 3:35PM EDT35.000.100.000.000.00--050.00%
FIVN240621P000375002024-06-07 3:22PM EDT37.500.160.000.000.00-1025.00%
FIVN240621P000400002024-06-14 10:23AM EDT40.000.600.000.000.00-106.25%
FIVN240621P000425002024-06-13 3:39PM EDT42.501.400.000.000.00-2700.00%
FIVN240621P000450002024-06-13 1:47PM EDT45.003.500.000.000.00-700.00%
FIVN240621P000475002024-06-11 9:52AM EDT47.504.610.000.000.00-200.00%
FIVN240621P000500002024-06-11 9:53AM EDT50.007.100.000.000.00-400.00%
FIVN240621P000525002024-06-13 3:52PM EDT52.5011.130.000.000.00-100.00%
FIVN240621P000550002024-06-06 9:52AM EDT55.0011.300.000.000.00-200.00%
FIVN240621P000575002024-06-05 12:33PM EDT57.5014.480.000.000.00-100.00%
FIVN240621P000600002024-06-13 10:44AM EDT60.0017.420.000.000.00-500.00%
FIVN240621P000625002024-06-06 2:17PM EDT62.5019.100.000.000.00-8400.00%
FIVN240621P000650002024-05-20 11:41AM EDT65.0011.300.000.000.00-100.00%
FIVN240621P000675002024-04-18 10:21AM EDT67.5011.6012.4016.000.00-500.00%
FIVN240621P000700002024-04-24 11:11AM EDT70.0011.1017.9022.500.00-150.00%
FIVN240621P000725002024-04-01 2:53PM EDT72.5012.1013.5014.900.00-1150.00%
FIVN240621P000750002024-04-11 12:11PM EDT75.0015.6019.5024.000.00-110.00%
FIVN240621P000800002024-03-07 1:55PM EDT80.0021.1019.0020.700.00-8610.00%
FIVN240621P000850002024-04-17 2:01PM EDT85.0026.3029.9033.900.00-200.00%
FIVN240621P000900002023-12-04 4:45PM EDT90.0010.700.000.000.00-200.00%
FIVN240621P000950002024-01-03 1:18PM EDT95.0022.3022.5024.100.00-1280.00%
FIVN240621P001000002023-10-10 11:35AM EDT100.0034.8035.6037.000.00-1000.00%