Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00035000 | 2024-06-06 10:31AM EDT | 35.00 | 8.50 | 7.20 | 11.20 | 0.00 | - | - | 1 | 57.03% |
| FIVN240719C00037500 | 2024-06-26 9:34AM EDT | 37.50 | 2.74 | 4.90 | 8.80 | 0.00 | - | 3 | 12 | 53.13% |
| FIVN240719C00040000 | 2024-06-27 3:13PM EDT | 40.00 | 3.80 | 4.50 | 4.90 | 0.00 | - | 4 | 65 | 50.29% |
| FIVN240719C00042500 | 2024-06-28 1:46PM EDT | 42.50 | 2.75 | 2.80 | 2.95 | +0.55 | +25.00% | 4 | 434 | 49.56% |
| FIVN240719C00045000 | 2024-06-28 3:59PM EDT | 45.00 | 1.55 | 1.50 | 1.65 | +0.35 | +29.17% | 357 | 513 | 48.54% |
| FIVN240719C00047500 | 2024-06-28 3:22PM EDT | 47.50 | 0.73 | 0.70 | 0.85 | +0.08 | +12.31% | 11 | 247 | 48.73% |
| FIVN240719C00050000 | 2024-06-28 1:53PM EDT | 50.00 | 0.35 | 0.20 | 0.70 | +0.06 | +20.69% | 10 | 150 | 50.83% |
| FIVN240719C00052500 | 2024-06-28 2:45PM EDT | 52.50 | 0.21 | 0.10 | 0.85 | +0.06 | +40.00% | 1 | 53 | 64.16% |
| FIVN240719C00055000 | 2024-06-14 1:22PM EDT | 55.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 10 | 530 | 69.34% |
| FIVN240719C00057500 | 2024-06-27 12:53PM EDT | 57.50 | 0.05 | 0.00 | 0.95 | 0.00 | - | 141 | 196 | 85.55% |
| FIVN240719C00060000 | 2024-06-27 12:51PM EDT | 60.00 | 0.20 | 0.00 | 0.25 | +0.15 | +300.00% | 1 | 83 | 71.29% |
| FIVN240719C00062500 | 2024-06-27 11:29AM EDT | 62.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 699 | 67.97% |
| FIVN240719C00065000 | 2024-06-17 2:02PM EDT | 65.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 117 | 74.22% |
| FIVN240719C00067500 | 2024-06-14 3:28PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 322 | 73.44% |
| FIVN240719C00070000 | 2024-06-25 10:59AM EDT | 70.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 346 | 98.44% |
| FIVN240719C00072500 | 2024-05-01 3:52PM EDT | 72.50 | 1.45 | 0.00 | 2.15 | 0.00 | - | 3 | 67 | 163.87% |
| FIVN240719C00075000 | 2024-05-07 2:59PM EDT | 75.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 27 | 44 | 153.61% |
| FIVN240719C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 2.19 | 0.00 | 2.15 | 0.00 | - | 1 | 42 | 184.86% |
| FIVN240719C00085000 | 2024-04-05 10:27AM EDT | 85.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 148.44% |
| FIVN240719C00090000 | 2024-05-03 2:01PM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1,395 | 150.00% |
| FIVN240719C00095000 | 2024-04-09 10:32AM EDT | 95.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 1 | 159 | 186.52% |
| FIVN240719C00100000 | 2024-04-05 12:51PM EDT | 100.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 143 | 183.40% |
| FIVN240719C00105000 | 2024-02-01 12:49PM EDT | 105.00 | 2.05 | 0.15 | 0.75 | 0.00 | - | 3 | 34 | 200.29% |
| FIVN240719C00110000 | 2023-12-08 1:33PM EDT | 110.00 | 2.95 | 0.85 | 1.85 | 0.00 | - | 9 | 18 | 260.94% |
| FIVN240719C00115000 | 2024-05-17 11:38AM EDT | 115.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 234.18% |
| FIVN240719C00120000 | 2023-12-18 10:44AM EDT | 120.00 | 1.60 | 0.60 | 1.20 | 0.00 | - | - | 1 | 254.10% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00032500 | 2024-06-27 2:41PM EDT | 32.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 32 | 63.67% |
| FIVN240719P00035000 | 2024-06-27 9:59AM EDT | 35.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 61.91% |
| FIVN240719P00037500 | 2024-06-27 3:56PM EDT | 37.50 | 0.25 | 0.05 | 0.30 | 0.00 | - | 554 | 582 | 55.86% |
| FIVN240719P00040000 | 2024-06-28 11:48AM EDT | 40.00 | 0.50 | 0.30 | 0.50 | -0.20 | -28.57% | 27 | 491 | 46.78% |
| FIVN240719P00042500 | 2024-06-28 3:24PM EDT | 42.50 | 1.20 | 1.00 | 1.20 | -0.27 | -18.37% | 3 | 184 | 45.70% |
| FIVN240719P00045000 | 2024-06-26 3:48PM EDT | 45.00 | 4.89 | 2.20 | 2.35 | 0.00 | - | 2 | 118 | 43.80% |
| FIVN240719P00047500 | 2024-06-13 2:53PM EDT | 47.50 | 6.01 | 3.90 | 6.00 | 0.00 | - | 4 | 199 | 67.24% |
| FIVN240719P00050000 | 2024-06-24 10:00AM EDT | 50.00 | 8.60 | 6.00 | 6.30 | 0.00 | - | 1 | 117 | 48.93% |
| FIVN240719P00052500 | 2024-06-05 3:48PM EDT | 52.50 | 10.60 | 7.60 | 8.80 | 0.00 | - | 1 | 21 | 60.94% |
| FIVN240719P00055000 | 2024-05-28 2:59PM EDT | 55.00 | 6.60 | 10.40 | 14.10 | 0.00 | - | 1 | 30 | 106.79% |
| FIVN240719P00057500 | 2024-05-16 12:57PM EDT | 57.50 | 5.28 | 14.10 | 17.80 | 0.00 | - | 6 | 92 | 153.96% |
| FIVN240719P00060000 | 2024-06-18 10:29AM EDT | 60.00 | 19.00 | 13.90 | 17.70 | 0.00 | - | 2 | 76 | 144.14% |
| FIVN240719P00062500 | 2024-04-30 3:54PM EDT | 62.50 | 7.70 | 14.20 | 17.90 | 0.00 | - | 18 | 9 | 0.00% |
| FIVN240719P00065000 | 2024-04-30 11:25AM EDT | 65.00 | 9.00 | 16.30 | 19.90 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN240719P00067500 | 2024-04-17 10:12AM EDT | 67.50 | 12.10 | 12.40 | 16.30 | 0.00 | - | 20 | 63 | 0.00% |
| FIVN240719P00070000 | 2024-06-28 3:04PM EDT | 70.00 | 26.04 | 23.80 | 27.90 | -3.46 | -11.73% | 1 | 1 | 189.36% |
| FIVN240719P00072500 | 2024-03-12 1:38PM EDT | 72.50 | 14.10 | 13.10 | 13.70 | 0.00 | - | 2 | 7 | 0.00% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 75.00 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN240719P00080000 | 2024-06-14 1:14PM EDT | 80.00 | 38.10 | 33.80 | 37.90 | 0.00 | - | 1 | 0 | 220.51% |
| FIVN240719P00085000 | 2024-02-16 4:36PM EDT | 85.00 | 16.20 | 23.40 | 27.10 | 0.00 | - | 12 | 35 | 0.00% |
| FIVN240719P00090000 | 2023-12-05 4:10PM EDT | 90.00 | 14.80 | 18.50 | 19.20 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN240719P00095000 | 2023-12-06 4:26PM EDT | 95.00 | 17.80 | 23.60 | 24.30 | 0.00 | - | 10 | 10 | 0.00% |
| FIVN240719P00100000 | 2023-12-11 1:51PM EDT | 100.00 | 22.30 | 22.90 | 24.60 | 0.00 | - | - | 28 | 0.00% |
| FIVN240719P00105000 | 2023-12-07 12:15PM EDT | 105.00 | 26.80 | 31.40 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN240719P00110000 | 2023-12-14 3:47PM EDT | 110.00 | 28.20 | 32.10 | 34.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.