Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:62.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00062500 | 2024-05-02 3:57PM EDT | 2024-05-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 12.50% |
| FIVN240621C00062500 | 2024-05-02 2:00PM EDT | 2024-06-21 | 2.75 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| FIVN240719C00062500 | 2024-05-02 3:51PM EDT | 2024-07-19 | 3.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| FIVN240920C00062500 | 2024-05-02 3:02PM EDT | 2024-09-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FIVN241018C00062500 | 2024-05-01 3:01PM EDT | 2024-10-18 | 7.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| FIVN250117C00062500 | 2024-04-23 10:01AM EDT | 2025-01-17 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| FIVN260116C00062500 | 2024-03-01 4:39PM EDT | 2026-01-16 | 17.00 | 14.10 | 17.80 | 0.00 | - | 7 | 7 | 61.79% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00062500 | 2024-05-02 2:23PM EDT | 2024-05-17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FIVN240621P00062500 | 2024-04-30 3:59PM EDT | 2024-06-21 | 7.50 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| FIVN240719P00062500 | 2024-04-30 3:54PM EDT | 2024-07-19 | 7.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FIVN240920P00062500 | 2024-04-29 3:54PM EDT | 2024-09-20 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVN241018P00062500 | 2024-04-26 12:09PM EDT | 2024-10-18 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN260116P00062500 | 2024-04-12 2:43PM EDT | 2026-01-16 | 14.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.