FIVN - Five9, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN190920C000450002019-07-29 9:43AM EDT45.005.3017.4021.100.00--089.36%
FIVN190920C000500002019-08-16 1:29PM EDT50.0013.7812.3015.90+1.97+16.68%11563.28%
FIVN190920C000550002019-08-15 10:15AM EDT55.007.808.809.900.00-104160.64%
FIVN190920C000600002019-08-14 11:30AM EDT60.005.045.405.80+0.18+3.70%1021750.17%
FIVN190920C000650002019-08-16 3:04PM EDT65.002.602.502.85+0.23+9.70%3134445.17%
FIVN190920C000700002019-08-16 2:38PM EDT70.001.131.001.25+0.13+13.00%16744.26%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN190920P000350002019-07-25 3:43PM EDT35.000.400.000.550.00--1113.09%
FIVN190920P000400002019-07-31 1:15PM EDT40.000.750.000.950.00--80102.25%
FIVN190920P000450002019-08-05 1:23PM EDT45.000.550.200.400.00-2472.46%
FIVN190920P000500002019-08-15 12:20PM EDT50.000.600.250.400.00-22454.98%
FIVN190920P000550002019-08-15 12:30PM EDT55.001.200.700.850.00-33750.42%
FIVN190920P000600002019-08-15 2:12PM EDT60.002.701.752.050.00-63047.14%