FIVN - Five9, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN200619C000700002020-05-04 10:18AM EDT70.0024.2033.2035.900.00-21118.16%
FIVN200619C000750002020-05-20 2:50PM EDT75.0027.0028.5031.700.00-7278.13%
FIVN200619C000800002020-05-11 1:36PM EDT80.0028.1023.1026.700.00-10356.84%
FIVN200619C000850002020-05-12 12:51PM EDT85.0022.0118.4022.200.00-21558.89%
FIVN200619C000900002020-05-21 12:09PM EDT90.0013.6014.2017.100.00-21253.03%
FIVN200619C000950002020-05-22 3:48PM EDT95.0011.200.000.000.00-600.00%
FIVN200619C001000002020-05-22 3:54PM EDT100.007.700.000.000.00-900.00%
FIVN200619C001050002020-05-22 3:35PM EDT105.004.400.000.000.00-7900.39%
FIVN200619C001100002020-05-22 3:45PM EDT110.002.550.000.000.00-3306.25%
FIVN200619C001150002020-05-22 3:09PM EDT115.001.250.000.000.00-1006.25%
FIVN200619C001200002020-05-22 2:39PM EDT120.000.650.000.000.00-8012.50%
FIVN200619C001250002020-05-22 3:09PM EDT125.000.200.000.000.00-4012.50%
FIVN200619C001300002020-05-22 12:46PM EDT130.000.140.000.000.00-7025.00%
FIVN200619C001350002020-05-19 11:31AM EDT135.000.050.000.300.00-61556.25%
FIVN200619C001400002020-05-20 9:50AM EDT140.000.100.001.250.00-253172.51%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN200619P000450002020-04-22 9:41AM EDT45.000.380.000.300.00--5150.20%
FIVN200619P000500002020-05-18 12:02AM EDT50.000.15-0.150.00--453132.81%
FIVN200619P000700002020-05-11 2:51PM EDT70.000.610.000.150.00-11669.73%
FIVN200619P000750002020-05-22 3:57PM EDT75.000.200.000.000.00-1025.00%
FIVN200619P000800002020-05-22 3:56PM EDT80.000.350.000.000.00-6025.00%
FIVN200619P000850002020-05-21 2:00PM EDT85.000.770.251.050.00-77260.40%
FIVN200619P000900002020-05-22 1:16PM EDT90.000.900.000.000.00-24012.50%
FIVN200619P000950002020-05-22 3:29PM EDT95.001.800.000.000.00-1006.25%
FIVN200619P001000002020-05-22 3:08PM EDT100.003.140.000.000.00-3403.13%
FIVN200619P001050002020-05-22 3:08PM EDT105.005.180.000.000.00-700.00%
FIVN200619P001100002020-05-18 2:26PM EDT110.008.807.708.200.00-6245.78%
FIVN200619P001150002020-05-20 10:06AM EDT115.0012.5010.2012.600.00-1253.54%