Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00060000 | 2024-05-02 3:51PM EDT | 2024-05-17 | 2.50 | 0.00 | 0.00 | 0.00 | - | 376 | 0 | 6.25% |
| FIVN240621C00060000 | 2024-05-02 3:04PM EDT | 2024-06-21 | 3.53 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| FIVN240719C00060000 | 2024-05-02 2:02PM EDT | 2024-07-19 | 4.30 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| FIVN240920C00060000 | 2024-04-18 10:35AM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FIVN241018C00060000 | 2024-05-02 2:52PM EDT | 2024-10-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| FIVN250117C00060000 | 2024-05-02 3:25PM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FIVN250417C00060000 | 2024-05-02 2:31PM EDT | 2025-04-17 | 10.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| FIVN251219C00060000 | 2024-04-19 1:52PM EDT | 2025-12-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| FIVN260116C00060000 | 2024-03-08 2:31PM EDT | 2026-01-16 | 15.28 | 15.70 | 17.70 | 0.00 | - | 2 | 7 | 61.71% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00060000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 0.00% |
| FIVN240621P00060000 | 2024-05-01 11:31AM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FIVN240719P00060000 | 2024-05-02 10:41AM EDT | 2024-07-19 | 6.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FIVN240920P00060000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN250117P00060000 | 2024-04-15 10:50AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 2025-04-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 2026-01-16 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 36.46% |
© 2024 Yahoo. All rights reserved.