Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 16.00 | 10.40 | 12.40 | 0.00 | - | 2 | 10 | 89.21% |
| FIVN240517C00052500 | 2024-04-10 3:23PM EDT | 52.50 | 10.80 | 7.80 | 8.20 | 0.00 | - | 2 | 11 | 74.07% |
| FIVN240517C00055000 | 2024-04-26 10:54AM EDT | 55.00 | 7.20 | 6.10 | 6.50 | +0.35 | +5.11% | 1 | 576 | 73.44% |
| FIVN240517C00057500 | 2024-04-26 3:46PM EDT | 57.50 | 4.70 | 4.70 | 5.10 | -0.80 | -14.55% | 24 | 16 | 73.97% |
| FIVN240517C00060000 | 2024-04-26 3:42PM EDT | 60.00 | 3.60 | 3.50 | 3.80 | -0.70 | -16.28% | 63 | 137 | 72.80% |
| FIVN240517C00062500 | 2024-04-26 3:44PM EDT | 62.50 | 2.55 | 2.40 | 2.90 | -0.55 | -17.74% | 11 | 873 | 71.97% |
| FIVN240517C00065000 | 2024-04-26 11:00AM EDT | 65.00 | 2.25 | 1.65 | 2.00 | +0.05 | +2.27% | 3 | 655 | 70.26% |
| FIVN240517C00067500 | 2024-04-26 11:00AM EDT | 67.50 | 1.25 | 1.15 | 1.40 | -0.35 | -21.88% | 7 | 304 | 70.26% |
| FIVN240517C00070000 | 2024-04-25 3:59PM EDT | 70.00 | 1.05 | 0.70 | 0.95 | 0.00 | - | 252 | 408 | 68.95% |
| FIVN240517C00075000 | 2024-04-25 1:35PM EDT | 75.00 | 0.54 | 0.05 | 0.55 | 0.00 | - | 1 | 411 | 66.21% |
| FIVN240517C00080000 | 2024-04-08 11:37AM EDT | 80.00 | 0.41 | 0.05 | 0.25 | 0.00 | - | 2 | 214 | 69.34% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 1.90 | 0.00 | - | 20 | 10 | 118.90% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 255 | 76.95% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-04-22 3:25PM EDT | 45.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 138 | 72.07% |
| FIVN240517P00047500 | 2024-04-15 12:44PM EDT | 47.50 | 0.73 | 0.40 | 0.50 | 0.00 | - | 2 | 2 | 71.68% |
| FIVN240517P00050000 | 2024-04-26 3:36PM EDT | 50.00 | 0.82 | 0.70 | 0.85 | +0.08 | +10.81% | 1 | 305 | 69.78% |
| FIVN240517P00052500 | 2024-04-25 9:54AM EDT | 52.50 | 1.35 | 1.25 | 1.45 | 0.00 | - | 84 | 170 | 70.07% |
| FIVN240517P00055000 | 2024-04-26 3:31PM EDT | 55.00 | 2.10 | 2.00 | 2.35 | 0.00 | - | 27 | 167 | 70.56% |
| FIVN240517P00057500 | 2024-04-26 3:39PM EDT | 57.50 | 3.20 | 3.10 | 3.50 | +0.20 | +6.67% | 9 | 772 | 71.80% |
| FIVN240517P00060000 | 2024-04-26 3:58PM EDT | 60.00 | 4.50 | 4.40 | 4.70 | +0.30 | +7.14% | 29 | 74 | 70.70% |
| FIVN240517P00062500 | 2024-04-26 3:54PM EDT | 62.50 | 6.10 | 5.80 | 6.20 | +0.40 | +7.02% | 23 | 66 | 68.85% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 7.50 | 7.90 | 0.00 | - | 1 | 18 | 67.36% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 9.40 | 9.90 | 0.00 | - | 2 | 10 | 66.89% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 11.50 | 12.00 | 0.00 | - | 1 | 4 | 66.26% |
© 2024 Yahoo. All rights reserved.