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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240517C00052500 | 2024-05-02 3:46PM EDT | 52.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240517C00055000 | 2024-05-02 3:56PM EDT | 55.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| FIVN240517C00057500 | 2024-05-02 2:57PM EDT | 57.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 1.56% |
| FIVN240517C00060000 | 2024-05-02 3:51PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| FIVN240517C00062500 | 2024-05-02 3:57PM EDT | 62.50 | 1.76 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| FIVN240517C00065000 | 2024-05-02 3:54PM EDT | 65.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| FIVN240517C00067500 | 2024-05-02 3:49PM EDT | 67.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 25.00% |
| FIVN240517C00070000 | 2024-05-02 3:56PM EDT | 70.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FIVN240517C00075000 | 2024-05-02 3:34PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 25.00% |
| FIVN240517C00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-05-02 3:54PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FIVN240517P00047500 | 2024-05-02 3:59PM EDT | 47.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| FIVN240517P00050000 | 2024-05-02 3:50PM EDT | 50.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| FIVN240517P00052500 | 2024-05-02 3:59PM EDT | 52.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| FIVN240517P00055000 | 2024-05-02 3:52PM EDT | 55.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 3.13% |
| FIVN240517P00057500 | 2024-05-02 3:59PM EDT | 57.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| FIVN240517P00060000 | 2024-05-02 3:59PM EDT | 60.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| FIVN240517P00062500 | 2024-05-02 2:23PM EDT | 62.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.