Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00030000 | 2024-06-06 9:51AM EDT | 30.00 | 13.50 | 8.20 | 12.20 | 0.00 | - | - | 1 | 189.06% |
| FIVN240621C00035000 | 2024-06-13 10:43AM EDT | 35.00 | 7.80 | 3.40 | 7.30 | 0.00 | - | 10 | 11 | 128.13% |
| FIVN240621C00037500 | 2024-06-10 12:20PM EDT | 37.50 | 5.20 | 1.10 | 4.90 | 0.00 | - | 2 | 2 | 94.14% |
| FIVN240621C00040000 | 2024-06-18 1:51PM EDT | 40.00 | 0.87 | 0.60 | 0.80 | -0.63 | -42.00% | 1 | 8 | 52.05% |
| FIVN240621C00042500 | 2024-06-18 3:34PM EDT | 42.50 | 0.15 | 0.10 | 0.20 | -0.16 | -51.61% | 17 | 273 | 58.59% |
| FIVN240621C00045000 | 2024-06-17 11:45AM EDT | 45.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 419 | 65.63% |
| FIVN240621C00047500 | 2024-06-13 3:44PM EDT | 47.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 147 | 90.63% |
| FIVN240621C00050000 | 2024-06-12 10:10AM EDT | 50.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 47 | 228.13% |
| FIVN240621C00052500 | 2024-06-14 10:16AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 125 | 307 | 132.81% |
| FIVN240621C00055000 | 2024-06-14 9:44AM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 70 | 202.73% |
| FIVN240621C00057500 | 2024-06-14 9:46AM EDT | 57.50 | 0.25 | 0.00 | 1.00 | 0.00 | - | 11 | 481 | 291.60% |
| FIVN240621C00060000 | 2024-06-14 9:57AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 224 | 187.50% |
| FIVN240621C00062500 | 2024-06-14 9:57AM EDT | 62.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 222 | 203.13% |
| FIVN240621C00065000 | 2024-06-14 9:45AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 710 | 218.75% |
| FIVN240621C00067500 | 2024-05-08 10:54AM EDT | 67.50 | 0.22 | 0.00 | 1.80 | 0.00 | - | 6 | 230 | 437.50% |
| FIVN240621C00070000 | 2024-06-06 3:39PM EDT | 70.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 2 | 210 | 479.88% |
| FIVN240621C00072500 | 2024-05-01 2:32PM EDT | 72.50 | 1.15 | 0.00 | 0.50 | 0.00 | - | 3 | 273 | 362.89% |
| FIVN240621C00075000 | 2024-05-06 2:22PM EDT | 75.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 273.44% |
| FIVN240621C00080000 | 2024-05-08 3:51PM EDT | 80.00 | 0.20 | 0.00 | 1.95 | 0.00 | - | 1 | 233 | 540.63% |
| FIVN240621C00085000 | 2024-05-01 9:44AM EDT | 85.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 174 | 100.00% |
| FIVN240621C00090000 | 2024-05-17 9:30AM EDT | 90.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 10 | 104 | 340.63% |
| FIVN240621C00095000 | 2024-02-20 1:07PM EDT | 95.00 | 2.65 | 0.05 | 2.40 | 0.00 | - | 2 | 449 | 664.06% |
| FIVN240621C00100000 | 2024-02-23 10:30AM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 507.03% |
| FIVN240621C00105000 | 2023-12-04 4:16PM EDT | 105.00 | 6.00 | 0.00 | 5.00 | 0.00 | - | - | 0 | 859.18% |
| FIVN240621C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 584.77% |
| FIVN240621C00115000 | 2024-02-21 11:06AM EDT | 115.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 566.41% |
| FIVN240621C00120000 | 2024-02-22 11:45AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 529.69% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00030000 | 2023-12-04 4:50PM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVN240621P00035000 | 2024-06-05 3:35PM EDT | 35.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 100.00% |
| FIVN240621P00037500 | 2024-06-07 3:22PM EDT | 37.50 | 0.16 | 0.00 | 2.15 | 0.00 | - | 1 | 62 | 151.56% |
| FIVN240621P00040000 | 2024-06-18 1:42PM EDT | 40.00 | 0.43 | 0.45 | 0.65 | -0.17 | -28.33% | 3 | 1,167 | 47.95% |
| FIVN240621P00042500 | 2024-06-13 3:39PM EDT | 42.50 | 1.50 | 2.30 | 4.10 | +0.10 | +7.14% | 3 | 460 | 116.21% |
| FIVN240621P00045000 | 2024-06-18 3:53PM EDT | 45.00 | 4.85 | 4.60 | 5.10 | +1.35 | +38.57% | 14 | 407 | 100.78% |
| FIVN240621P00047500 | 2024-06-11 9:52AM EDT | 47.50 | 4.61 | 5.30 | 7.50 | 0.00 | - | 2 | 64 | 112.89% |
| FIVN240621P00050000 | 2024-06-11 9:53AM EDT | 50.00 | 9.01 | 9.60 | 10.40 | +1.91 | +26.90% | 3 | 150 | 139.06% |
| FIVN240621P00052500 | 2024-06-13 3:52PM EDT | 52.50 | 11.47 | 10.50 | 14.20 | +0.34 | +3.05% | 1 | 20 | 367.38% |
| FIVN240621P00055000 | 2024-06-06 9:52AM EDT | 55.00 | 11.30 | 13.10 | 16.70 | 0.00 | - | 2 | 1 | 400.78% |
| FIVN240621P00057500 | 2024-06-05 12:33PM EDT | 57.50 | 14.48 | 15.50 | 19.20 | 0.00 | - | 1 | 0 | 431.45% |
| FIVN240621P00060000 | 2024-06-13 10:44AM EDT | 60.00 | 17.42 | 18.10 | 21.80 | 0.00 | - | 5 | 14 | 199.22% |
| FIVN240621P00062500 | 2024-06-06 2:17PM EDT | 62.50 | 19.10 | 20.40 | 24.20 | 0.00 | - | 84 | 39 | 486.72% |
| FIVN240621P00065000 | 2024-05-20 11:41AM EDT | 65.00 | 11.30 | 22.80 | 26.70 | 0.00 | - | 1 | 0 | 511.72% |
| FIVN240621P00067500 | 2024-04-18 10:21AM EDT | 67.50 | 11.60 | 12.40 | 16.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVN240621P00070000 | 2024-04-24 11:11AM EDT | 70.00 | 11.10 | 17.90 | 22.50 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN240621P00072500 | 2024-04-01 2:53PM EDT | 72.50 | 12.10 | 13.50 | 14.90 | 0.00 | - | 1 | 15 | 0.00% |
| FIVN240621P00075000 | 2024-04-11 12:11PM EDT | 75.00 | 15.60 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN240621P00080000 | 2024-03-07 1:55PM EDT | 80.00 | 21.10 | 19.00 | 20.70 | 0.00 | - | 8 | 61 | 0.00% |
| FIVN240621P00085000 | 2024-04-17 2:01PM EDT | 85.00 | 26.30 | 29.90 | 33.90 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240621P00090000 | 2023-12-04 4:45PM EDT | 90.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240621P00095000 | 2024-01-03 1:18PM EDT | 95.00 | 22.30 | 22.50 | 24.10 | 0.00 | - | 1 | 28 | 0.00% |
| FIVN240621P00100000 | 2023-10-10 11:35AM EDT | 100.00 | 34.80 | 35.60 | 37.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.