NasdaqGM - Delayed Quote • USD
Five9, Inc. (FIVN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:33 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00047500 | 4/9/2024 2:26 PM | 47.5 | 16.00 | 10.40 | 12.40 | 0.00 | 0.00% | 2 | 10 | 89.21% |
| FIVN240517C00052500 | 4/10/2024 7:23 PM | 52.5 | 10.80 | 7.80 | 8.20 | 0.00 | 0.00% | 2 | 11 | 74.07% |
| FIVN240517C00055000 | 4/26/2024 2:54 PM | 55 | 7.20 | 6.10 | 6.50 | 0.35 | 5.11% | 1 | 576 | 73.44% |
| FIVN240517C00057500 | 4/26/2024 7:33 PM | 57.5 | 4.70 | 4.70 | 5.10 | -0.80 | -14.55% | 24 | 16 | 73.97% |
| FIVN240517C00060000 | 4/26/2024 7:42 PM | 60 | 3.60 | 3.50 | 3.80 | -0.70 | -16.28% | 63 | 137 | 72.80% |
| FIVN240517C00062500 | 4/26/2024 7:44 PM | 62.5 | 2.55 | 2.40 | 2.90 | -0.55 | -17.74% | 11 | 873 | 71.97% |
| FIVN240517C00065000 | 4/26/2024 3:00 PM | 65 | 2.25 | 1.65 | 2.00 | 0.05 | 2.27% | 3 | 655 | 70.26% |
| FIVN240517C00067500 | 4/26/2024 7:26 PM | 67.5 | 1.25 | 1.15 | 1.40 | -0.35 | -21.88% | 7 | 304 | 70.26% |
| FIVN240517C00070000 | 4/25/2024 7:59 PM | 70 | 1.05 | 0.70 | 0.95 | 0.00 | 0.00% | 252 | 408 | 68.95% |
| FIVN240517C00075000 | 4/25/2024 5:35 PM | 75 | 0.54 | 0.05 | 0.55 | 0.00 | 0.00% | 1 | 411 | 66.21% |
| FIVN240517C00080000 | 4/8/2024 3:37 PM | 80 | 0.41 | 0.05 | 0.25 | 0.00 | 0.00% | 2 | 214 | 69.34% |
| FIVN240517C00085000 | 4/4/2024 7:32 PM | 85 | 0.30 | 0.00 | 1.90 | 0.00 | 0.00% | 20 | 10 | 118.90% |
| FIVN240517C00090000 | 4/26/2024 7:38 PM | 90 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 255 | 76.95% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 4/22/2024 7:25 PM | 45 | 0.25 | 0.15 | 0.30 | 0.00 | 0.00% | 5 | 138 | 72.07% |
| FIVN240517P00047500 | 4/15/2024 4:44 PM | 47.5 | 0.73 | 0.40 | 0.50 | 0.00 | 0.00% | 2 | 2 | 71.68% |
| FIVN240517P00050000 | 4/26/2024 7:36 PM | 50 | 0.82 | 0.70 | 0.85 | 0.08 | 10.81% | 1 | 305 | 69.78% |
| FIVN240517P00052500 | 4/25/2024 1:54 PM | 52.5 | 1.35 | 1.25 | 1.45 | 0.00 | 0.00% | 84 | 170 | 70.07% |
| FIVN240517P00055000 | 4/26/2024 7:33 PM | 55 | 2.10 | 2.00 | 2.35 | 0.00 | 0.00% | 27 | 167 | 70.56% |
| FIVN240517P00057500 | 4/26/2024 7:39 PM | 57.5 | 3.20 | 3.10 | 3.50 | 0.20 | 6.67% | 9 | 772 | 71.80% |
| FIVN240517P00060000 | 4/26/2024 7:58 PM | 60 | 4.50 | 4.40 | 4.70 | 0.30 | 7.14% | 29 | 74 | 70.70% |
| FIVN240517P00062500 | 4/26/2024 7:54 PM | 62.5 | 6.10 | 5.80 | 6.20 | 0.40 | 7.02% | 23 | 66 | 68.85% |
| FIVN240517P00065000 | 4/17/2024 1:52 PM | 65 | 9.00 | 7.50 | 7.90 | 0.00 | 0.00% | 1 | 18 | 67.36% |
| FIVN240517P00067500 | 4/10/2024 7:54 PM | 67.5 | 7.70 | 9.40 | 9.90 | 0.00 | 0.00% | 2 | 10 | 66.89% |
| FIVN240517P00070000 | 4/17/2024 1:56 PM | 70 | 13.40 | 11.50 | 12.00 | 0.00 | 0.00% | 1 | 4 | 66.26% |
Related Tickers
KVYO Klaviyo, Inc.
23.61
+2.56%
FLYW Flywire Corporation
20.79
+1.17%
RPD Rapid7, Inc.
45.93
+0.17%
DOCN DigitalOcean Holdings, Inc.
33.51
+3.30%
GTLB GitLab Inc.
55.46
-0.98%
TENB Tenable Holdings, Inc.
45.99
+1.34%
FOUR Shift4 Payments, Inc.
59.07
+0.22%
APPN Appian Corporation
37.56
+3.76%
CFLT Confluent, Inc.
29.75
+2.98%
S SentinelOne, Inc.
21.56
+1.70%