FIVN - Five9, Inc.
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN230616C00040000 | 2023-05-26 12:50PM EDT | 40.00 | 19.10 | 17.10 | 21.50 | +2.50 | +15.06% | 3 | 143 | 121.48% |
| FIVN230616C00050000 | 2023-05-15 2:36PM EDT | 50.00 | 5.90 | 8.20 | 12.00 | 0.00 | - | 4 | 3 | 88.33% |
| FIVN230616C00055000 | 2023-05-26 12:30PM EDT | 55.00 | 5.50 | 5.40 | 5.90 | +1.50 | +37.50% | 6 | 426 | 66.11% |
| FIVN230616C00060000 | 2023-05-26 3:24PM EDT | 60.00 | 2.70 | 2.55 | 2.70 | +0.65 | +31.71% | 20 | 3,262 | 59.03% |
| FIVN230616C00065000 | 2023-05-26 3:50PM EDT | 65.00 | 1.07 | 1.00 | 1.35 | -0.03 | -2.73% | 7 | 480 | 60.74% |
| FIVN230616C00070000 | 2023-05-26 3:53PM EDT | 70.00 | 0.40 | 0.30 | 0.55 | +0.10 | +33.33% | 3 | 471 | 60.11% |
| FIVN230616C00075000 | 2023-05-24 2:00PM EDT | 75.00 | 0.25 | 0.10 | 0.60 | 0.00 | - | 8 | 906 | 72.85% |
| FIVN230616C00080000 | 2023-05-22 11:21AM EDT | 80.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 26 | 302 | 94.14% |
| FIVN230616C00085000 | 2023-05-22 10:31AM EDT | 85.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 50 | 167.97% |
| FIVN230616C00090000 | 2023-05-16 1:42PM EDT | 90.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 1 | 156 | 176.27% |
| FIVN230616C00095000 | 2023-05-01 10:40AM EDT | 95.00 | 0.33 | 0.00 | 2.50 | 0.00 | - | 1 | 6 | 162.06% |
| FIVN230616C00100000 | 2023-05-22 9:37AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 269 | 90.63% |
| FIVN230616C00105000 | 2023-02-02 12:56PM EDT | 105.00 | 3.80 | 0.00 | 2.20 | 0.00 | - | 2 | 6 | 178.61% |
| FIVN230616C00110000 | 2022-11-28 11:25AM EDT | 110.00 | 0.90 | 0.95 | 1.30 | 0.00 | - | 10 | 20 | 189.45% |
| FIVN230616C00115000 | 2023-02-16 11:06AM EDT | 115.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 8 | 10 | 241.80% |
| FIVN230616C00125000 | 2023-02-06 1:18PM EDT | 125.00 | 0.70 | 0.00 | 4.70 | 0.00 | - | - | 5 | 258.89% |
| FIVN230616C00135000 | 2023-01-17 10:30AM EDT | 135.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 50 | 50.00% |
| FIVN230616C00140000 | 2022-10-14 11:28AM EDT | 140.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | - | 1 | 196.29% |
| FIVN230616C00170000 | 2022-09-15 9:31AM EDT | 170.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 227.15% |
| FIVN230616C00175000 | 2022-09-15 9:31AM EDT | 175.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 231.84% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN230616P00025000 | 2023-05-12 2:25PM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 149.22% |
| FIVN230616P00030000 | 2023-01-26 10:30AM EDT | 30.00 | 0.52 | 0.00 | 2.50 | 0.00 | - | - | 3 | 243.75% |
| FIVN230616P00035000 | 2023-05-11 10:21AM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 85 | 117 | 121.68% |
| FIVN230616P00040000 | 2023-05-26 9:30AM EDT | 40.00 | 0.10 | 0.00 | 0.40 | -0.11 | -52.38% | 1 | 41 | 99.41% |
| FIVN230616P00045000 | 2023-05-18 12:41PM EDT | 45.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 27 | 154 | 156.74% |
| FIVN230616P00050000 | 2023-05-26 3:11PM EDT | 50.00 | 0.60 | 0.45 | 4.70 | -0.47 | -43.93% | 13 | 257 | 121.24% |
| FIVN230616P00055000 | 2023-05-25 2:21PM EDT | 55.00 | 2.75 | 1.50 | 1.65 | 0.00 | - | 3 | 711 | 60.18% |
| FIVN230616P00060000 | 2023-05-26 12:19PM EDT | 60.00 | 3.75 | 3.60 | 3.80 | -0.25 | -6.25% | 41 | 760 | 56.69% |
| FIVN230616P00065000 | 2023-05-26 3:48PM EDT | 65.00 | 7.23 | 6.70 | 9.50 | -2.37 | -24.69% | 19 | 2,101 | 76.66% |
| FIVN230616P00070000 | 2023-05-25 9:31AM EDT | 70.00 | 9.50 | 9.50 | 14.00 | 0.00 | - | 1 | 286 | 64.65% |
| FIVN230616P00075000 | 2023-05-15 9:30AM EDT | 75.00 | 23.60 | 15.10 | 18.50 | 0.00 | - | 1 | 14 | 83.40% |
| FIVN230616P00080000 | 2023-03-03 1:51PM EDT | 80.00 | 14.18 | 10.60 | 11.40 | 0.00 | - | 1 | 98 | 0.00% |
| FIVN230616P00085000 | 2023-04-19 3:29PM EDT | 85.00 | 17.83 | 21.10 | 25.80 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN230616P00090000 | 2023-02-28 10:42AM EDT | 90.00 | 22.00 | 20.20 | 23.40 | 0.00 | - | 3 | 2 | 0.00% |
| FIVN230616P00100000 | 2023-02-23 2:37PM EDT | 100.00 | 28.48 | 35.90 | 38.70 | 0.00 | - | 2 | 1 | 0.00% |
| FIVN230616P00105000 | 2022-10-11 9:40AM EDT | 105.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FIVN230616P00110000 | 2022-10-11 9:41AM EDT | 110.00 | 54.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| FIVN230616P00115000 | 2022-10-11 9:38AM EDT | 115.00 | 58.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVN230616P00125000 | 2022-09-21 12:39PM EDT | 125.00 | 44.01 | 68.40 | 72.20 | 0.00 | - | - | 0 | 305.91% |
© 2023 Yahoo. All rights reserved.