NasdaqGM - Delayed Quote USD

Five9, Inc. (FIVN)

59.92 -0.36 (-0.60%)
At close: April 25 at 4:00 PM EDT
60.25 +0.33 (+0.55%)
After hours: April 25 at 4:59 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVN240621C00100000 2/23/2024 2:30 PM 2024-06-21 0.45 0.00 0.50 0.00 0.00% 5 31 69.24%
FIVN240719C00100000 4/5/2024 4:51 PM 2024-07-19 0.20 0.00 0.50 0.00 0.00% 2 143 56.69%
FIVN241018C00100000 2/22/2024 3:32 PM 2024-10-18 1.25 0.40 0.70 0.00 0.00% 287 267 48.17%
FIVN250117C00100000 4/15/2024 4:26 PM 2025-01-17 1.00 0.05 2.45 0.00 0.00% 1 589 54.58%
FIVN250417C00100000 3/13/2024 3:52 PM 2025-04-17 2.22 1.50 2.20 0.00 0.00% 5 546 45.63%
FIVN251219C00100000 1/11/2024 4:14 PM 2025-12-19 9.00 10.10 12.50 0.00 0.00% 3 17 68.66%
FIVN260116C00100000 2/26/2024 4:25 PM 2026-01-16 5.20 4.00 5.50 0.00 0.00% 100 237 47.68%

Puts

In The Money

Contract Name Last Trade Date (EDT) Expire Date Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVN240621P00100000 10/10/2023 3:35 PM 2024-06-21 34.80 35.60 37.00 0.00 0.00% 10 0 0.00%
FIVN240719P00100000 12/11/2023 5:51 PM 2024-07-19 22.30 22.90 24.60 0.00 0.00% - 28 0.00%
FIVN251219P00100000 1/10/2024 4:25 PM 2025-12-19 28.80 24.70 28.10 0.00 0.00% - 1 0.00%
FIVN260116P00100000 1/10/2024 3:47 PM 2026-01-16 28.60 25.60 29.50 0.00 0.00% - 1 0.00%

Related Tickers

BOX Box, Inc.
26.98
-1.10%
 
VRNT Verint Systems Inc.
30.20
-2.71%
 
RAMP LiveRamp Holdings, Inc.
31.99
-1.14%
 
RPD Rapid7, Inc.
45.85
-1.38%
 
TENB Tenable Holdings, Inc.
45.38
-2.24%
 
DOCN DigitalOcean Holdings, Inc.
32.44
-1.76%
 
APPN Appian Corporation
36.20
-1.25%
 
BASE Couchbase, Inc.
23.60
-1.91%
 
KVYO Klaviyo, Inc.
23.02
+0.57%
 
CFLT Confluent, Inc.
28.89
+0.03%