Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417C00040000 | 2024-03-11 12:11PM EDT | 40.00 | 25.00 | 26.10 | 28.80 | 0.00 | - | 2 | 0 | 118.40% |
| FIVN250417C00050000 | 2024-05-06 1:21PM EDT | 50.00 | 14.36 | 11.40 | 12.30 | 0.00 | - | 4 | 13 | 50.81% |
| FIVN250417C00052500 | 2024-05-08 9:59AM EDT | 52.50 | 13.00 | 10.00 | 11.00 | 0.00 | - | - | 1 | 52.10% |
| FIVN250417C00055000 | 2024-05-07 9:37AM EDT | 55.00 | 11.50 | 8.80 | 9.70 | 0.00 | - | 1 | 2 | 50.61% |
| FIVN250417C00060000 | 2024-05-02 2:31PM EDT | 60.00 | 10.47 | 6.80 | 7.50 | 0.00 | - | 7 | 11 | 48.41% |
| FIVN250417C00065000 | 2024-05-15 3:50PM EDT | 65.00 | 5.70 | 3.30 | 6.80 | 0.00 | - | 1 | 6 | 52.08% |
| FIVN250417C00075000 | 2024-05-02 9:37AM EDT | 75.00 | 6.90 | 2.60 | 3.20 | 0.00 | - | 1 | 6 | 44.18% |
| FIVN250417C00080000 | 2024-02-23 1:03PM EDT | 80.00 | 6.50 | 5.10 | 8.00 | 0.00 | - | 5 | 20 | 66.79% |
| FIVN250417C00085000 | 2024-05-10 3:54PM EDT | 85.00 | 1.65 | 1.20 | 2.10 | 0.00 | - | 4 | 7 | 45.22% |
| FIVN250417C00090000 | 2024-05-03 3:10PM EDT | 90.00 | 1.80 | 0.75 | 1.45 | 0.00 | - | 1 | 2 | 43.53% |
| FIVN250417C00100000 | 2024-05-14 3:54PM EDT | 100.00 | 0.51 | 0.25 | 0.85 | 0.00 | - | 20 | 566 | 43.21% |
| FIVN250417C00105000 | 2024-02-13 10:30AM EDT | 105.00 | 5.60 | 1.10 | 2.10 | 0.00 | - | - | 1 | 53.08% |
| FIVN250417C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 4.60 | 0.75 | 1.90 | 0.00 | - | 2 | 3 | 52.94% |
| FIVN250417C00115000 | 2024-04-19 9:30AM EDT | 115.00 | 0.53 | 0.25 | 2.30 | 0.00 | - | 3 | 17 | 54.66% |
| FIVN250417C00120000 | 2024-03-05 4:19PM EDT | 120.00 | 0.50 | 0.35 | 1.30 | 0.00 | - | 270 | 520 | 51.61% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417P00030000 | 2024-03-06 10:30AM EDT | 30.00 | 1.25 | 1.00 | 1.55 | 0.00 | - | 1 | 1 | 53.56% |
| FIVN250417P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FIVN250417P00037500 | 2024-03-14 9:30AM EDT | 37.50 | 2.25 | 2.00 | 2.90 | 0.00 | - | 1 | 1 | 51.16% |
| FIVN250417P00040000 | 2024-03-12 9:30AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FIVN250417P00045000 | 2024-03-27 9:30AM EDT | 45.00 | 3.80 | 3.40 | 4.90 | 0.00 | - | 1 | 3 | 45.98% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 55.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN250417P00057500 | 2024-05-09 9:39AM EDT | 57.50 | 9.90 | 9.00 | 10.60 | 0.00 | - | 3 | 3 | 40.66% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 60.00 | 9.75 | 10.60 | 11.50 | 0.00 | - | 4 | 6 | 36.89% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 65.00 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 32.40% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 70.00 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 26.47% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 75.00 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 27.17% |
| FIVN250417P00080000 | 2023-12-06 10:30AM EDT | 80.00 | 12.70 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.