U.S. markets closed

Five9, Inc. (FIVN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
170.14+2.89 (+1.73%)
At close: 4:00PM EDT

170.14 0.00 (0.00%)
After hours: 4:54PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN210521C001250002021-04-19 12:06AM EDT125.0052.3043.4047.000.00--066.80%
FIVN210521C001350002021-03-31 10:03AM EDT135.0024.9050.5055.500.00--0276.76%
FIVN210521C001400002021-04-30 9:55AM EDT140.0045.9328.6031.900.00-11288.77%
FIVN210521C001450002021-04-30 2:11PM EDT145.0040.5023.2027.900.00-5152.30%
FIVN210521C001500002021-05-07 2:52PM EDT150.0021.0019.1022.50+4.50+27.27%15972.88%
FIVN210521C001550002021-04-21 12:51PM EDT155.0019.8714.7016.400.00-2247.58%
FIVN210521C001600002021-05-07 12:53PM EDT160.0012.1011.2012.10+1.76+17.02%135243.74%
FIVN210521C001650002021-05-04 12:07PM EDT165.006.007.908.400.00-318141.63%
FIVN210521C001700002021-05-07 12:01PM EDT170.005.955.005.40+1.51+34.01%743840.11%
FIVN210521C001750002021-05-07 2:01PM EDT175.002.772.853.20+0.67+31.90%3012039.16%
FIVN210521C001800002021-05-07 9:31AM EDT180.002.350.001.70+1.20+104.35%21038.12%
FIVN210521C001850002021-05-07 3:36PM EDT185.000.660.600.80+0.16+32.00%2130537.16%
FIVN210521C001900002021-05-07 3:03PM EDT190.000.350.250.40+0.05+16.67%65037.84%
FIVN210521C001950002021-05-07 2:01PM EDT195.000.150.050.25-0.45-75.00%5040.43%
FIVN210521C002000002021-05-07 12:21PM EDT200.000.060.050.20-0.07-53.85%3044.53%
FIVN210521C002100002021-05-06 2:25PM EDT210.000.130.000.25+0.11+550.00%158651.37%
FIVN210521C002200002021-05-03 10:49AM EDT220.000.110.000.250.00-182360.74%
FIVN210521C002300002021-05-03 11:59AM EDT230.000.050.000.250.00-13369.43%
FIVN210521C002400002021-04-29 11:01AM EDT240.000.050.000.250.00--177.54%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVN210521P001000002021-04-20 9:45AM EDT100.000.110.000.050.00--16099.61%
FIVN210521P001050002021-04-20 9:47AM EDT105.000.100.000.050.00--4091.41%
FIVN210521P001100002021-05-04 11:28AM EDT110.000.050.000.250.00-128100.39%
FIVN210521P001200002021-04-30 9:40AM EDT120.000.100.000.250.00-151882.42%
FIVN210521P001250002021-04-16 1:10PM EDT125.000.450.005.000.00-5255138.35%
FIVN210521P001300002021-05-05 3:11PM EDT130.000.050.100.250.00-1069.04%
FIVN210521P001350002021-05-03 3:36PM EDT135.000.100.050.250.00-2059.18%
FIVN210521P001400002021-05-04 2:25PM EDT140.000.300.150.300.00-2020154.74%
FIVN210521P001450002021-05-05 10:36AM EDT145.000.380.250.450.00-134650.59%
FIVN210521P001500002021-05-06 3:39PM EDT150.000.600.500.70-0.35-36.84%135249.41%
FIVN210521P001550002021-05-07 3:53PM EDT155.001.000.951.15-0.95-48.72%9046.14%
FIVN210521P001600002021-05-07 2:33PM EDT160.001.750.951.95-1.25-41.67%3043.64%
FIVN210521P001650002021-05-06 2:37PM EDT165.002.532.953.30-2.97-54.00%4041.97%
FIVN210521P001700002021-05-06 2:33PM EDT170.008.304.805.300.00-31040.43%
FIVN210521P001750002021-05-06 12:08PM EDT175.006.507.708.10-4.36-40.15%27339.48%
FIVN210521P001800002021-05-06 10:10AM EDT180.0014.2711.2011.800.00-21,43040.43%
FIVN210521P001850002021-05-06 2:13PM EDT185.0018.3015.3016.000.00-15041.60%
FIVN210521P001900002021-05-06 1:39PM EDT190.0023.6018.3022.300.00-113765.04%
FIVN210521P001950002021-04-30 2:31PM EDT195.0011.1023.4026.900.00-6069.34%
FIVN210521P002000002021-04-27 1:48PM EDT200.0021.4028.1032.100.00--079.76%
FIVN210521P002100002021-05-03 12:13AM EDT210.0031.8037.5042.500.00--052.25%
FIVN210521P002500002021-04-19 12:06AM EDT250.0075.1077.6082.500.00--090.33%