Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00065000 | 2024-05-02 3:54PM EDT | 2024-05-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 128 | 618 | 12.50% |
| FIVN240621C00065000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 2.08 | 0.00 | 0.00 | 0.00 | - | 16 | 202 | 6.25% |
| FIVN240719C00065000 | 2024-05-02 3:52PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 69 | 122 | 6.25% |
| FIVN240920C00065000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 6.25% |
| FIVN241018C00065000 | 2024-04-11 2:17PM EDT | 2024-10-18 | 7.23 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 6.25% |
| FIVN250117C00065000 | 2024-05-02 1:57PM EDT | 2025-01-17 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| FIVN250417C00065000 | 2024-05-02 3:49PM EDT | 2025-04-17 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| FIVN251219C00065000 | 2024-01-11 12:12PM EDT | 2025-12-19 | 24.10 | 26.20 | 28.90 | 0.00 | - | 3 | 3 | 110.17% |
| FIVN260116C00065000 | 2024-02-27 10:32AM EDT | 2026-01-16 | 15.49 | 14.70 | 17.80 | 0.00 | - | 1 | 6 | 65.38% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 2024-05-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| FIVN240621P00065000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 8.72 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| FIVN240719P00065000 | 2024-04-30 11:25AM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| FIVN241018P00065000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 10.15 | 11.70 | 12.20 | 0.00 | - | 9 | 17 | 44.65% |
| FIVN250117P00065000 | 2024-01-10 4:52PM EDT | 2025-01-17 | 7.26 | 5.40 | 7.30 | 0.00 | - | 1 | 18 | 0.00% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 2025-04-17 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 40.74% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 15.86% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 2026-01-16 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 13.01% |
© 2024 Yahoo. All rights reserved.