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 | 5.60 | 5.90 | 0.00 | - | - | 1 | 54.88% |
| FIVN240719C00040000 | 2024-06-18 1:28PM EDT | 40.00 | 2.35 | 2.20 | 2.25 | -0.60 | -20.34% | 7 | 49 | 47.39% |
| FIVN240719C00042500 | 2024-06-18 12:48PM EDT | 42.50 | 1.30 | 1.20 | 1.30 | -0.35 | -21.21% | 10 | 79 | 48.10% |
| FIVN240719C00045000 | 2024-06-18 2:00PM EDT | 45.00 | 0.75 | 0.65 | 0.70 | -0.20 | -21.05% | 1 | 179 | 48.54% |
| FIVN240719C00047500 | 2024-06-18 2:48PM EDT | 47.50 | 0.41 | 0.25 | 0.50 | -0.11 | -21.15% | 12 | 225 | 54.30% |
| FIVN240719C00050000 | 2024-06-13 3:52PM EDT | 50.00 | 0.40 | 0.10 | 0.35 | 0.00 | - | 8 | 162 | 52.34% |
| FIVN240719C00052500 | 2024-06-18 10:17AM EDT | 52.50 | 0.20 | 0.15 | 2.30 | -0.28 | -58.33% | 1 | 54 | 98.58% |
| FIVN240719C00055000 | 2024-06-14 1:22PM EDT | 55.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 10 | 530 | 78.13% |
| FIVN240719C00057500 | 2024-06-03 12:09PM EDT | 57.50 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 95 | 75.59% |
| FIVN240719C00060000 | 2024-06-06 9:43AM EDT | 60.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 1 | 103 | 76.37% |
| FIVN240719C00062500 | 2024-06-03 10:28AM EDT | 62.50 | 0.17 | 0.05 | 0.75 | 0.00 | - | 10 | 699 | 99.90% |
| FIVN240719C00065000 | 2024-06-17 2:02PM EDT | 65.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 117 | 120.02% |
| FIVN240719C00067500 | 2024-06-14 3:28PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 322 | 72.66% |
| FIVN240719C00070000 | 2024-06-12 11:32AM EDT | 70.00 | 0.21 | 0.00 | 1.35 | 0.00 | - | 2 | 346 | 132.62% |
| FIVN240719C00072500 | 2024-05-01 3:52PM EDT | 72.50 | 1.45 | 0.00 | 2.15 | 0.00 | - | 3 | 67 | 155.47% |
| FIVN240719C00075000 | 2024-05-07 2:59PM EDT | 75.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 27 | 44 | 145.22% |
| FIVN240719C00080000 | 2024-06-13 9:30AM EDT | 80.00 | 2.19 | 0.00 | 1.35 | 0.00 | - | 1 | 42 | 154.39% |
| FIVN240719C00085000 | 2024-04-05 10:27AM EDT | 85.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 137.89% |
| FIVN240719C00090000 | 2024-05-03 2:01PM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1,395 | 138.48% |
| FIVN240719C00095000 | 2024-04-09 10:32AM EDT | 95.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 1 | 159 | 170.41% |
| FIVN240719C00100000 | 2024-04-05 12:51PM EDT | 100.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 143 | 166.80% |
| FIVN240719C00105000 | 2024-02-01 12:49PM EDT | 105.00 | 2.05 | 0.15 | 0.75 | 0.00 | - | 3 | 34 | 181.25% |
| FIVN240719C00110000 | 2023-12-08 1:33PM EDT | 110.00 | 2.95 | 0.85 | 1.85 | 0.00 | - | 9 | 18 | 234.77% |
| FIVN240719C00115000 | 2024-05-17 11:38AM EDT | 115.00 | 0.05 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 210.25% |
| FIVN240719C00120000 | 2023-12-18 10:44AM EDT | 120.00 | 1.60 | 0.60 | 1.20 | 0.00 | - | - | 1 | 227.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00037500 | 2024-06-18 3:08PM EDT | 37.50 | 0.87 | 0.90 | 1.00 | +0.05 | +6.10% | 1 | 37 | 45.26% |
| FIVN240719P00040000 | 2024-06-18 3:57PM EDT | 40.00 | 1.90 | 1.90 | 2.00 | +0.35 | +22.58% | 19 | 465 | 43.95% |
| FIVN240719P00042500 | 2024-06-18 2:03PM EDT | 42.50 | 3.30 | 3.30 | 3.60 | +0.20 | +6.45% | 4 | 167 | 45.61% |
| FIVN240719P00045000 | 2024-06-18 3:37PM EDT | 45.00 | 5.02 | 5.20 | 5.50 | +0.14 | +2.87% | 2 | 119 | 45.36% |
| FIVN240719P00047500 | 2024-06-13 2:53PM EDT | 47.50 | 6.01 | 7.40 | 7.70 | 0.00 | - | 4 | 199 | 46.19% |
| FIVN240719P00050000 | 2024-06-12 10:27AM EDT | 50.00 | 5.30 | 9.80 | 10.40 | 0.00 | - | 2 | 117 | 50.39% |
| FIVN240719P00052500 | 2024-06-05 3:48PM EDT | 52.50 | 10.60 | 10.40 | 14.60 | 0.00 | - | 1 | 22 | 50.78% |
| FIVN240719P00055000 | 2024-05-28 2:59PM EDT | 55.00 | 6.60 | 12.80 | 17.10 | 0.00 | - | 1 | 30 | 50.78% |
| FIVN240719P00057500 | 2024-05-16 12:57PM EDT | 57.50 | 5.28 | 14.10 | 17.80 | 0.00 | - | 6 | 92 | 85.35% |
| FIVN240719P00060000 | 2024-06-18 10:29AM EDT | 60.00 | 19.00 | 17.90 | 21.70 | +11.70 | +160.27% | 2 | 106 | 143.12% |
| 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 | 2024-04-30 10:25AM EDT | 70.00 | 12.60 | 22.00 | 24.90 | 0.00 | - | 1 | 0 | 0.00% |
| 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 | 38.50 | 41.70 | 0.00 | - | 1 | 58 | 121.48% |
| 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.