Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018C00035000 | 2024-05-30 2:03PM EDT | 35.00 | 13.35 | 7.10 | 9.00 | 0.00 | - | 1 | 1 | 59.35% |
| FIVN241018C00040000 | 2024-06-12 9:30AM EDT | 40.00 | 8.50 | 3.20 | 5.30 | 0.00 | - | 2 | 0 | 57.15% |
| FIVN241018C00042500 | 2024-06-18 3:56PM EDT | 42.50 | 4.10 | 4.00 | 4.20 | -0.50 | -10.87% | 2 | 37 | 55.01% |
| FIVN241018C00045000 | 2024-06-14 3:56PM EDT | 45.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 2 | 28 | 54.81% |
| FIVN241018C00047500 | 2024-06-18 11:00AM EDT | 47.50 | 2.55 | 1.85 | 3.20 | -2.25 | -46.88% | 9 | 3 | 54.27% |
| FIVN241018C00050000 | 2024-06-17 3:12PM EDT | 50.00 | 2.05 | 1.25 | 1.90 | 0.00 | - | 15 | 44 | 53.27% |
| FIVN241018C00052500 | 2024-06-14 12:35PM EDT | 52.50 | 1.70 | 0.40 | 1.45 | 0.00 | - | 2 | 17 | 52.95% |
| FIVN241018C00055000 | 2024-06-14 12:36PM EDT | 55.00 | 1.30 | 0.75 | 1.10 | 0.00 | - | 1 | 5 | 52.69% |
| FIVN241018C00057500 | 2024-05-08 12:07PM EDT | 57.50 | 5.90 | 1.05 | 1.30 | 0.00 | - | 6 | 16 | 58.42% |
| FIVN241018C00060000 | 2024-06-17 2:46PM EDT | 60.00 | 0.70 | 0.45 | 0.65 | 0.00 | - | 5 | 86 | 50.64% |
| FIVN241018C00062500 | 2024-06-18 12:52PM EDT | 62.50 | 0.45 | 0.30 | 0.55 | -0.10 | -18.18% | 6 | 26 | 51.03% |
| FIVN241018C00065000 | 2024-06-10 2:40PM EDT | 65.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 5 | 122 | 52.05% |
| FIVN241018C00067500 | 2024-06-06 10:25AM EDT | 67.50 | 0.30 | 0.10 | 2.45 | 0.00 | - | 5 | 27 | 75.59% |
| FIVN241018C00070000 | 2024-05-31 3:57PM EDT | 70.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | 10 | 62 | 78.47% |
| FIVN241018C00072500 | 2024-05-24 12:22PM EDT | 72.50 | 0.50 | 0.10 | 2.35 | 0.00 | - | 1 | 5 | 81.20% |
| FIVN241018C00075000 | 2024-06-18 9:30AM EDT | 75.00 | 0.30 | 0.05 | 1.50 | +0.07 | +30.43% | 1 | 10 | 74.95% |
| FIVN241018C00077500 | 2024-03-15 3:43PM EDT | 77.50 | 3.50 | 2.85 | 3.20 | 0.00 | - | - | 17 | 114.92% |
| FIVN241018C00080000 | 2024-06-04 3:05PM EDT | 80.00 | 0.20 | 0.05 | 2.30 | 0.00 | - | 1 | 131 | 88.84% |
| FIVN241018C00085000 | 2024-04-08 1:22PM EDT | 85.00 | 1.54 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 67.19% |
| FIVN241018C00095000 | 2024-05-17 11:38AM EDT | 95.00 | 0.05 | 0.05 | 2.30 | 0.00 | - | 2 | 12 | 103.08% |
| FIVN241018C00100000 | 2024-02-22 11:32AM EDT | 100.00 | 1.25 | 0.40 | 0.70 | 0.00 | - | 287 | 267 | 91.26% |
| FIVN241018C00105000 | 2024-06-13 9:30AM EDT | 105.00 | 0.73 | 0.00 | 0.65 | 0.00 | - | 4 | 42 | 86.38% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018P00030000 | 2024-06-14 9:57AM EDT | 30.00 | 0.70 | 0.75 | 1.10 | 0.00 | - | 1 | 11 | 52.05% |
| FIVN241018P00032500 | 2024-06-13 12:05PM EDT | 32.50 | 1.20 | 1.20 | 1.50 | 0.00 | - | 1 | 7 | 51.29% |
| FIVN241018P00035000 | 2024-06-14 3:15PM EDT | 35.00 | 1.90 | 2.10 | 2.35 | 0.00 | - | 200 | 207 | 51.54% |
| FIVN241018P00037500 | 2024-06-03 12:57PM EDT | 37.50 | 1.55 | 3.10 | 3.30 | 0.00 | - | 24 | 24 | 50.22% |
| FIVN241018P00040000 | 2024-06-14 12:21PM EDT | 40.00 | 3.80 | 4.30 | 4.50 | 0.00 | - | 1 | 13 | 49.39% |
| FIVN241018P00042500 | 2024-06-18 3:56PM EDT | 42.50 | 5.70 | 5.60 | 6.20 | +0.50 | +9.62% | 12 | 28 | 51.67% |
| FIVN241018P00045000 | 2024-06-18 2:57PM EDT | 45.00 | 7.17 | 7.30 | 7.60 | +0.77 | +12.03% | 10 | 110 | 48.58% |
| FIVN241018P00047500 | 2024-06-12 3:31PM EDT | 47.50 | 6.55 | 8.90 | 9.20 | 0.00 | - | 29 | 38 | 45.51% |
| FIVN241018P00050000 | 2024-06-11 3:53PM EDT | 50.00 | 8.50 | 10.80 | 11.20 | 0.00 | - | 3 | 38 | 45.22% |
| FIVN241018P00052500 | 2024-06-13 3:52PM EDT | 52.50 | 11.62 | 12.50 | 13.50 | 0.00 | - | 1 | 9 | 47.68% |
| FIVN241018P00055000 | 2024-05-28 12:06PM EDT | 55.00 | 7.87 | 14.60 | 16.90 | 0.00 | - | 4 | 3 | 65.55% |
| FIVN241018P00057500 | 2024-06-13 12:33PM EDT | 57.50 | 16.30 | 16.40 | 19.40 | 0.00 | - | 1 | 4 | 70.46% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 60.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN241018P00062500 | 2024-04-26 12:09PM EDT | 62.50 | 8.50 | 11.50 | 14.60 | 0.00 | - | 2 | 24 | 0.00% |
| FIVN241018P00065000 | 2024-05-23 10:12AM EDT | 65.00 | 14.10 | 22.70 | 26.60 | 0.00 | - | 1 | 1 | 78.76% |
| FIVN241018P00067500 | 2024-05-14 12:15PM EDT | 67.50 | 15.10 | 24.00 | 27.90 | 0.00 | - | 1 | 0 | 59.23% |
| FIVN241018P00075000 | 2024-05-22 10:54AM EDT | 75.00 | 22.00 | 33.60 | 36.70 | 0.00 | - | 1 | 0 | 59.08% |
© 2024 Yahoo. All rights reserved.