Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116C00027500 | 2024-06-05 11:34AM EDT | 27.50 | 20.31 | 15.50 | 18.80 | 0.00 | - | 5 | 7 | 58.36% |
| FIVN260116C00035000 | 2024-06-04 2:09PM EDT | 35.00 | 17.50 | 12.60 | 16.00 | 0.00 | - | 6 | 6 | 63.18% |
| FIVN260116C00037500 | 2024-05-31 3:39PM EDT | 37.50 | 16.90 | 11.60 | 15.00 | 0.00 | - | 1 | 1 | 63.09% |
| FIVN260116C00040000 | 2024-06-12 12:27PM EDT | 40.00 | 14.60 | 10.50 | 13.50 | 0.00 | - | 1 | 4 | 60.96% |
| FIVN260116C00042500 | 2024-06-06 10:50AM EDT | 42.50 | 11.85 | 9.30 | 10.80 | 0.00 | - | - | 6 | 55.24% |
| FIVN260116C00045000 | 2024-06-13 12:44PM EDT | 45.00 | 10.30 | 8.30 | 9.80 | 0.00 | - | 1 | 5 | 54.20% |
| FIVN260116C00050000 | 2024-06-05 10:11AM EDT | 50.00 | 7.70 | 7.00 | 8.70 | -0.80 | -9.41% | 1 | 7 | 55.15% |
| FIVN260116C00052500 | 2024-06-05 10:49AM EDT | 52.50 | 7.50 | 5.60 | 8.50 | 0.00 | - | - | 1 | 54.18% |
| FIVN260116C00055000 | 2024-06-14 9:41AM EDT | 55.00 | 6.30 | 4.80 | 6.30 | 0.00 | - | 8 | 9 | 53.18% |
| FIVN260116C00060000 | 2024-06-18 11:52AM EDT | 60.00 | 4.70 | 4.30 | 5.50 | -1.06 | -18.40% | 1 | 21 | 50.88% |
| FIVN260116C00062500 | 2024-03-01 4:39PM EDT | 62.50 | 17.00 | 14.10 | 17.80 | 0.00 | - | 7 | 7 | 109.14% |
| FIVN260116C00065000 | 2024-06-06 12:59PM EDT | 65.00 | 4.29 | 2.80 | 4.00 | 0.00 | - | 161 | 167 | 50.22% |
| FIVN260116C00070000 | 2024-05-21 1:32PM EDT | 70.00 | 6.70 | 1.40 | 3.30 | 0.00 | - | 19 | 30 | 49.84% |
| FIVN260116C00075000 | 2024-06-06 1:51PM EDT | 75.00 | 2.70 | 1.30 | 3.90 | 0.00 | - | 1 | 73 | 56.53% |
| FIVN260116C00080000 | 2024-05-31 3:41PM EDT | 80.00 | 2.28 | 0.95 | 2.15 | 0.00 | - | 83 | 306 | 48.47% |
| FIVN260116C00085000 | 2024-06-18 9:56AM EDT | 85.00 | 1.45 | 0.50 | 1.80 | -5.30 | -78.52% | 1 | 7 | 48.41% |
| FIVN260116C00090000 | 2024-05-17 12:47PM EDT | 90.00 | 3.50 | 0.70 | 1.75 | 0.00 | - | 1 | 1,214 | 50.31% |
| FIVN260116C00095000 | 2024-02-26 12:25PM EDT | 95.00 | 6.40 | 4.90 | 6.50 | 0.00 | - | 5 | 661 | 77.11% |
| FIVN260116C00100000 | 2024-06-06 10:29AM EDT | 100.00 | 2.10 | 0.00 | 5.00 | 0.00 | - | 100 | 251 | 60.03% |
| FIVN260116C00105000 | 2024-03-15 9:56AM EDT | 105.00 | 3.30 | 2.55 | 3.90 | 0.00 | - | 2 | 125 | 66.86% |
| FIVN260116C00110000 | 2024-04-15 10:31AM EDT | 110.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 20 | 15 | 63.75% |
| FIVN260116C00120000 | 2024-06-06 10:44AM EDT | 120.00 | 0.50 | 0.20 | 1.05 | 0.00 | - | 90 | 180 | 54.41% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116P00032500 | 2024-06-05 2:50PM EDT | 32.50 | 4.23 | 4.10 | 5.70 | 0.00 | - | - | 1 | 50.40% |
| FIVN260116P00035000 | 2024-02-22 10:37AM EDT | 35.00 | 3.05 | 1.40 | 4.30 | 0.00 | - | 10 | 40 | 35.03% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 55.00 | 10.10 | 15.30 | 16.80 | 0.00 | - | 50 | 51 | 29.57% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 60.00 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 0.00% |
| FIVN260116P00062500 | 2024-04-12 2:43PM EDT | 62.50 | 14.11 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 0.00% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 65.00 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 0.00% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 70.00 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 75.00 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00080000 | 2024-04-02 3:11PM EDT | 80.00 | 23.45 | 23.50 | 28.10 | 0.00 | - | - | 10 | 0.00% |
| FIVN260116P00090000 | 2024-01-12 11:40AM EDT | 90.00 | 20.30 | 19.10 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00095000 | 2024-01-12 11:40AM EDT | 95.00 | 23.50 | 21.70 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| FIVN260116P00100000 | 2024-01-10 11:47AM EDT | 100.00 | 28.60 | 25.60 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.