Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00050000 | 2024-05-09 9:46AM EDT | 2024-05-17 | 4.27 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN240621C00050000 | 2024-05-07 10:12AM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| FIVN240920C00050000 | 2024-05-06 11:55AM EDT | 2024-09-20 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FIVN241018C00050000 | 2024-05-06 2:39PM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| FIVN250117C00050000 | 2023-11-07 3:56PM EDT | 2025-01-17 | 22.80 | 32.00 | 37.00 | 0.00 | - | - | 1 | 216.04% |
| FIVN250417C00050000 | 2024-05-06 1:21PM EDT | 2025-04-17 | 14.36 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00050000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 558 | 12.50% |
| FIVN240621P00050000 | 2024-05-09 10:01AM EDT | 2024-06-21 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 6.25% |
| FIVN240719P00050000 | 2024-05-06 10:34AM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 3.13% |
| FIVN240920P00050000 | 2024-04-17 10:59AM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 3.13% |
| FIVN241018P00050000 | 2024-05-07 12:33PM EDT | 2024-10-18 | 3.17 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| FIVN250117P00050000 | 2024-05-09 11:51AM EDT | 2025-01-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 1.56% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 2025-04-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 2025-12-19 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 36.85% |
© 2024 Yahoo. All rights reserved.