Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00050000 | 2024-06-12 10:10AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.30 | 0.00 | - | 1 | 47 | 85.55% |
| FIVN240719C00050000 | 2024-06-13 3:52PM EDT | 2024-07-19 | 0.40 | 0.25 | 0.45 | 0.00 | - | 8 | 162 | 50.88% |
| FIVN240920C00050000 | 2024-06-13 1:19PM EDT | 2024-09-20 | 1.77 | 1.15 | 1.95 | 0.00 | - | 15 | 42 | 53.47% |
| FIVN241018C00050000 | 2024-06-13 3:23PM EDT | 2024-10-18 | 2.25 | 2.15 | 2.75 | 0.00 | - | 11 | 29 | 52.86% |
| FIVN250117C00050000 | 2024-06-13 11:56AM EDT | 2025-01-17 | 3.93 | 3.30 | 6.00 | 0.00 | - | 2 | 9 | 58.18% |
| FIVN250417C00050000 | 2024-06-05 12:18PM EDT | 2025-04-17 | 5.35 | 4.60 | 5.40 | 0.00 | - | 1 | 11 | 51.25% |
| FIVN251219C00050000 | 2024-05-15 3:59PM EDT | 2025-12-19 | 15.95 | 5.90 | 9.50 | 0.00 | - | - | 6 | 51.38% |
| FIVN260116C00050000 | 2024-06-05 10:11AM EDT | 2026-01-16 | 8.50 | 7.70 | 10.20 | 0.00 | - | 2 | 7 | 56.09% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00050000 | 2024-06-11 9:53AM EDT | 2024-06-21 | 7.10 | 6.30 | 10.30 | 0.00 | - | 4 | 158 | 66.41% |
| FIVN240719P00050000 | 2024-06-12 10:27AM EDT | 2024-07-19 | 5.30 | 6.50 | 10.40 | 0.00 | - | 2 | 117 | 93.65% |
| FIVN240920P00050000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 6.05 | 9.40 | 9.80 | 0.00 | - | 2 | 23 | 47.93% |
| FIVN241018P00050000 | 2024-06-11 3:53PM EDT | 2024-10-18 | 8.50 | 8.00 | 10.10 | 0.00 | - | 3 | 38 | 45.87% |
| FIVN250117P00050000 | 2024-05-30 12:28PM EDT | 2025-01-17 | 7.70 | 10.50 | 11.10 | 0.00 | - | 53 | 189 | 43.58% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 2025-04-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 2025-12-19 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.