Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117C00022500 | 2024-06-13 10:30AM EDT | 22.50 | 22.10 | 17.30 | 21.10 | 0.00 | - | 1 | 0 | 79.30% |
| FIVN250117C00025000 | 2024-06-05 3:58PM EDT | 25.00 | 18.67 | 15.10 | 17.80 | 0.00 | - | - | 2 | 64.16% |
| FIVN250117C00030000 | 2024-06-17 11:44AM EDT | 30.00 | 13.74 | 11.60 | 14.20 | 0.00 | - | 2 | 3,415 | 63.55% |
| FIVN250117C00032500 | 2024-06-11 9:30AM EDT | 32.50 | 13.70 | 10.70 | 11.60 | 0.00 | - | 1 | 2 | 61.16% |
| FIVN250117C00035000 | 2024-06-10 10:21AM EDT | 35.00 | 12.10 | 9.30 | 10.00 | 0.00 | - | - | 1 | 60.07% |
| FIVN250117C00040000 | 2024-06-17 9:41AM EDT | 40.00 | 7.70 | 6.60 | 7.40 | 0.00 | - | 1 | 13 | 57.45% |
| FIVN250117C00042500 | 2024-06-13 2:31PM EDT | 42.50 | 6.80 | 5.40 | 6.00 | 0.00 | - | 2 | 39 | 54.74% |
| FIVN250117C00045000 | 2024-06-17 2:00PM EDT | 45.00 | 5.45 | 4.40 | 5.00 | 0.00 | - | 1 | 13 | 53.47% |
| FIVN250117C00047500 | 2024-06-06 12:44PM EDT | 47.50 | 5.20 | 3.60 | 4.20 | 0.00 | - | 7 | 42 | 52.83% |
| FIVN250117C00050000 | 2024-06-13 11:56AM EDT | 50.00 | 3.93 | 2.45 | 5.40 | 0.00 | - | 2 | 9 | 58.35% |
| FIVN250117C00052500 | 2024-06-14 10:09AM EDT | 52.50 | 2.90 | 2.05 | 4.80 | 0.00 | - | 1 | 30 | 58.78% |
| FIVN250117C00055000 | 2024-06-06 12:51PM EDT | 55.00 | 2.85 | 1.30 | 4.30 | 0.00 | - | 1 | 70 | 57.40% |
| FIVN250117C00057500 | 2024-06-05 12:16PM EDT | 57.50 | 2.30 | 0.40 | 3.70 | 0.00 | - | 3 | 9 | 53.91% |
| FIVN250117C00060000 | 2024-06-12 9:35AM EDT | 60.00 | 2.50 | 1.30 | 1.75 | 0.00 | - | 2 | 144 | 51.62% |
| FIVN250117C00062500 | 2024-04-23 10:01AM EDT | 62.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| FIVN250117C00065000 | 2024-06-05 10:31AM EDT | 65.00 | 0.90 | 0.30 | 2.80 | 0.00 | - | 2 | 77 | 57.93% |
| FIVN250117C00067500 | 2024-05-13 9:42AM EDT | 67.50 | 4.20 | 0.40 | 2.95 | 0.00 | - | 8 | 8 | 62.18% |
| FIVN250117C00070000 | 2024-06-03 9:45AM EDT | 70.00 | 1.15 | 0.00 | 2.65 | 0.00 | - | 1 | 85 | 60.40% |
| FIVN250117C00075000 | 2024-06-17 2:01PM EDT | 75.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 56.30% |
| FIVN250117C00080000 | 2024-05-31 12:18PM EDT | 80.00 | 0.31 | 0.00 | 2.50 | 0.00 | - | 12 | 1,326 | 68.34% |
| FIVN250117C00085000 | 2024-06-04 3:46PM EDT | 85.00 | 0.45 | 0.00 | 2.75 | 0.00 | - | 1 | 335 | 74.02% |
| FIVN250117C00090000 | 2024-04-23 11:41AM EDT | 90.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 25.00% |
| FIVN250117C00095000 | 2024-04-15 12:46PM EDT | 95.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 187 | 70.51% |
| FIVN250117C00100000 | 2024-04-15 12:26PM EDT | 100.00 | 1.00 | 0.00 | 1.30 | 0.00 | - | 1 | 589 | 71.39% |
| FIVN250117C00105000 | 2024-03-06 3:03PM EDT | 105.00 | 1.02 | 0.60 | 2.30 | 0.00 | - | 1 | 283 | 88.28% |
| FIVN250117C00110000 | 2024-02-22 12:51PM EDT | 110.00 | 1.40 | 0.35 | 2.05 | 0.00 | - | 1 | 197 | 87.16% |
| FIVN250117C00115000 | 2024-04-10 2:06PM EDT | 115.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 80.22% |
| FIVN250117C00120000 | 2024-04-02 10:14AM EDT | 120.00 | 0.34 | 0.05 | 0.00 | 0.00 | - | 20 | 23 | 52.34% |
| FIVN250117C00130000 | 2024-06-04 12:49PM EDT | 130.00 | 0.05 | 0.00 | 2.25 | 0.00 | - | 1 | 83 | 95.39% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117P00025000 | 2024-06-05 3:44PM EDT | 25.00 | 0.53 | 0.45 | 1.15 | 0.00 | - | - | 2 | 53.86% |
| FIVN250117P00027500 | 2024-06-14 11:13AM EDT | 27.50 | 1.10 | 0.75 | 1.55 | 0.00 | - | 1 | 2 | 51.27% |
| FIVN250117P00030000 | 2024-06-05 3:51PM EDT | 30.00 | 1.51 | 1.35 | 2.15 | 0.00 | - | 3 | 17 | 50.73% |
| FIVN250117P00035000 | 2024-05-30 3:50PM EDT | 35.00 | 1.80 | 3.00 | 5.00 | 0.00 | - | 5 | 7 | 54.81% |
| FIVN250117P00037500 | 2024-06-18 2:28PM EDT | 37.50 | 4.34 | 4.10 | 4.70 | +0.14 | +3.33% | 2 | 60 | 50.28% |
| FIVN250117P00040000 | 2024-06-18 12:52PM EDT | 40.00 | 5.50 | 5.20 | 5.80 | +1.00 | +22.22% | 5 | 28 | 48.17% |
| FIVN250117P00042500 | 2024-06-17 3:07PM EDT | 42.50 | 6.43 | 6.60 | 7.20 | 0.00 | - | 3 | 8 | 47.30% |
| FIVN250117P00045000 | 2024-06-17 9:41AM EDT | 45.00 | 7.80 | 8.10 | 8.70 | 0.00 | - | 1 | 68 | 46.00% |
| FIVN250117P00047500 | 2024-06-06 2:57PM EDT | 47.50 | 8.30 | 9.70 | 10.40 | 0.00 | - | 4 | 29 | 45.14% |
| FIVN250117P00050000 | 2024-05-30 12:28PM EDT | 50.00 | 7.70 | 11.00 | 13.70 | 0.00 | - | 53 | 189 | 57.23% |
| FIVN250117P00052500 | 2024-05-14 11:37AM EDT | 52.50 | 6.50 | 11.50 | 13.10 | 0.00 | - | 2 | 3 | 31.08% |
| FIVN250117P00055000 | 2024-05-21 1:13PM EDT | 55.00 | 8.12 | 13.40 | 17.70 | 0.00 | - | 1 | 16 | 57.34% |
| FIVN250117P00060000 | 2024-05-03 1:02PM EDT | 60.00 | 8.10 | 12.80 | 15.40 | 0.00 | - | 103 | 294 | 0.00% |
| FIVN250117P00065000 | 2024-06-06 11:51AM EDT | 65.00 | 22.00 | 23.00 | 26.40 | 0.00 | - | 6 | 19 | 57.25% |
| FIVN250117P00070000 | 2023-11-16 1:15PM EDT | 70.00 | 10.20 | 4.50 | 9.00 | 0.00 | - | 10 | 334 | 0.00% |
| FIVN250117P00075000 | 2024-06-06 2:17PM EDT | 75.00 | 31.60 | 33.20 | 36.70 | 0.00 | - | 84 | 893 | 71.12% |
| FIVN250117P00080000 | 2024-05-31 12:18PM EDT | 80.00 | 33.31 | 38.20 | 41.70 | 0.00 | - | 6 | 2 | 75.56% |
| FIVN250117P00085000 | 2024-02-05 2:17PM EDT | 85.00 | 17.40 | 26.50 | 29.30 | 0.00 | - | 48 | 39 | 0.00% |
| FIVN250117P00090000 | 2023-06-26 3:34PM EDT | 90.00 | 24.40 | 20.00 | 22.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.