Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:57.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00057500 | 2024-06-14 9:46AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.30 | +0.05 | +25.00% | 11 | 480 | 143.75% |
| FIVN240719C00057500 | 2024-06-03 12:09PM EDT | 2024-07-19 | 0.30 | 0.05 | 0.60 | 0.00 | - | 1 | 95 | 71.00% |
| FIVN240920C00057500 | 2024-06-06 3:42PM EDT | 2024-09-20 | 1.10 | 0.55 | 0.85 | 0.00 | - | 5 | 18 | 51.17% |
| FIVN241018C00057500 | 2024-05-08 12:07PM EDT | 2024-10-18 | 5.90 | 1.05 | 1.30 | 0.00 | - | 6 | 16 | 52.93% |
| FIVN250117C00057500 | 2024-06-05 12:16PM EDT | 2025-01-17 | 2.30 | 1.45 | 3.30 | 0.00 | - | 3 | 9 | 52.47% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00057500 | 2024-06-05 12:33PM EDT | 2024-06-21 | 14.48 | 13.60 | 17.90 | 0.00 | - | 1 | 0 | 301.56% |
| FIVN240719P00057500 | 2024-05-16 12:57PM EDT | 2024-07-19 | 5.28 | 14.10 | 17.80 | 0.00 | - | 6 | 92 | 63.28% |
| FIVN240920P00057500 | 2024-05-28 3:16PM EDT | 2024-09-20 | 9.90 | 14.80 | 18.00 | 0.00 | - | 1 | 29 | 76.42% |
| FIVN241018P00057500 | 2024-06-13 12:33PM EDT | 2024-10-18 | 16.30 | 14.20 | 16.40 | 0.00 | - | 1 | 4 | 43.99% |
| FIVN250417P00057500 | 2024-05-09 9:39AM EDT | 2025-04-17 | 9.90 | 15.70 | 16.40 | 0.00 | - | 3 | 3 | 28.15% |
| FIVN251219P00057500 | 2024-05-17 9:39AM EDT | 2025-12-19 | 11.80 | 15.60 | 20.40 | 0.00 | - | 50 | 50 | 45.05% |
© 2024 Yahoo. All rights reserved.