Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00075000 | 2024-05-06 2:22PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 165 | 72.46% |
| FIVN240719C00075000 | 2024-05-07 2:59PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.85 | 0.00 | - | 27 | 44 | 55.52% |
| FIVN240920C00075000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 0.66 | 0.40 | 0.65 | 0.00 | - | 2 | 4 | 43.48% |
| FIVN241018C00075000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 3.98 | 2.45 | 2.95 | 0.00 | - | 9 | 9 | 61.84% |
| FIVN250117C00075000 | 2024-05-01 3:55PM EDT | 2025-01-17 | 2.10 | 1.70 | 2.30 | -2.90 | -58.00% | 3 | 38 | 46.09% |
| FIVN250417C00075000 | 2024-05-02 9:37AM EDT | 2025-04-17 | 6.90 | 2.60 | 3.30 | 0.00 | - | 1 | 6 | 45.51% |
| FIVN251219C00075000 | 2024-04-01 10:04AM EDT | 2025-12-19 | 11.80 | 8.80 | 11.30 | 0.00 | - | 251 | 312 | 61.13% |
| FIVN260116C00075000 | 2024-05-08 3:40PM EDT | 2026-01-16 | 6.30 | 5.20 | 7.60 | 0.00 | - | 18 | 73 | 50.67% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00075000 | 2024-04-11 12:11PM EDT | 2024-06-21 | 15.60 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 117.33% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 2024-07-19 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN240920P00075000 | 2024-05-06 10:15AM EDT | 2024-09-20 | 17.40 | 19.90 | 23.70 | 0.00 | - | - | 1 | 58.55% |
| FIVN241018P00075000 | 2024-03-21 1:31PM EDT | 2024-10-18 | 15.70 | 18.80 | 19.60 | 0.00 | - | - | 1 | 0.00% |
| FIVN250117P00075000 | 2024-01-24 12:51PM EDT | 2025-01-17 | 9.60 | 14.90 | 16.60 | 0.00 | - | 2 | 942 | 0.00% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 2025-04-17 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 20.14% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 2026-01-16 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.