Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 16.00 | 10.40 | 10.80 | 0.00 | - | 2 | 10 | 72.31% |
| FIVN240517C00052500 | 2024-04-10 3:23PM EDT | 52.50 | 10.80 | 6.70 | 7.00 | 0.00 | - | 2 | 11 | 68.82% |
| FIVN240517C00055000 | 2024-04-19 3:40PM EDT | 55.00 | 5.25 | 5.20 | 7.10 | -0.25 | -4.55% | 534 | 47 | 81.49% |
| FIVN240517C00057500 | 2024-04-19 1:53PM EDT | 57.50 | 4.23 | 3.90 | 4.10 | -0.17 | -3.86% | 20 | 25 | 66.46% |
| FIVN240517C00060000 | 2024-04-19 1:54PM EDT | 60.00 | 3.00 | 2.80 | 3.10 | -0.10 | -3.23% | 13 | 131 | 65.77% |
| FIVN240517C00062500 | 2024-04-19 12:21PM EDT | 62.50 | 2.44 | 2.05 | 2.20 | +0.17 | +7.49% | 6 | 847 | 65.19% |
| FIVN240517C00065000 | 2024-04-19 1:56PM EDT | 65.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 10 | 546 | 65.31% |
| FIVN240517C00067500 | 2024-04-19 12:56PM EDT | 67.50 | 1.24 | 1.00 | 1.20 | -0.06 | -4.62% | 12 | 295 | 65.92% |
| FIVN240517C00070000 | 2024-04-19 1:23PM EDT | 70.00 | 0.85 | 0.70 | 0.85 | +0.08 | +10.39% | 49 | 144 | 66.21% |
| FIVN240517C00075000 | 2024-04-19 1:43PM EDT | 75.00 | 0.36 | 0.30 | 0.40 | -0.79 | -68.70% | 29 | 388 | 65.77% |
| FIVN240517C00080000 | 2024-04-08 11:37AM EDT | 80.00 | 0.41 | 0.05 | 0.20 | 0.00 | - | 2 | 214 | 63.48% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 20 | 10 | 78.52% |
| FIVN240517C00090000 | 2024-04-09 3:32PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 255 | 25.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-04-08 1:23PM EDT | 45.00 | 0.39 | 0.35 | 0.45 | 0.00 | - | 30 | 133 | 65.23% |
| FIVN240517P00047500 | 2024-04-15 12:44PM EDT | 47.50 | 0.73 | 0.70 | 0.85 | 0.00 | - | 2 | 2 | 65.82% |
| FIVN240517P00052500 | 2024-04-19 2:35PM EDT | 52.50 | 2.00 | 2.05 | 2.45 | 0.00 | - | 32 | 85 | 68.65% |
| FIVN240517P00055000 | 2024-04-19 2:36PM EDT | 55.00 | 2.86 | 2.90 | 3.20 | -0.09 | -3.05% | 24 | 45 | 64.84% |
| FIVN240517P00057500 | 2024-04-19 11:26AM EDT | 57.50 | 4.00 | 4.10 | 4.30 | -0.10 | -2.44% | 19 | 754 | 63.14% |
| FIVN240517P00060000 | 2024-04-19 9:53AM EDT | 60.00 | 5.37 | 5.50 | 5.80 | -0.48 | -8.21% | 3 | 61 | 62.38% |
| FIVN240517P00062500 | 2024-04-19 10:31AM EDT | 62.50 | 6.90 | 7.20 | 7.50 | +1.30 | +23.21% | 4 | 60 | 62.01% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 9.00 | 9.40 | 0.00 | - | 1 | 18 | 60.69% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 9.70 | 11.50 | 0.00 | - | 2 | 10 | 65.72% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 13.20 | 14.10 | 0.00 | - | 1 | 4 | 65.28% |
© 2024 Yahoo. All rights reserved.