NasdaqGM - Delayed Quote • USD
Five9, Inc. (FIVN)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 4:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00047500 | 4/9/2024 2:26 PM | 47.5 | 16.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FIVN240517C00052500 | 4/10/2024 7:23 PM | 52.5 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FIVN240517C00055000 | 4/22/2024 6:03 PM | 55 | 6.12 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FIVN240517C00057500 | 4/23/2024 2:59 PM | 57.5 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FIVN240517C00060000 | 4/23/2024 7:56 PM | 60 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| FIVN240517C00062500 | 4/23/2024 7:19 PM | 62.5 | 3.11 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 3.13% |
| FIVN240517C00065000 | 4/23/2024 6:58 PM | 65 | 2.30 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 6.25% |
| FIVN240517C00067500 | 4/23/2024 7:19 PM | 67.5 | 1.57 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 12.50% |
| FIVN240517C00070000 | 4/23/2024 3:47 PM | 70 | 1.16 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 12.50% |
| FIVN240517C00075000 | 4/23/2024 6:09 PM | 75 | 0.54 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| FIVN240517C00080000 | 4/8/2024 3:37 PM | 80 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FIVN240517C00085000 | 4/4/2024 7:32 PM | 85 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 25.00% |
| FIVN240517C00090000 | 4/9/2024 7:32 PM | 90 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 4/22/2024 7:25 PM | 45 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| FIVN240517P00047500 | 4/15/2024 4:44 PM | 47.5 | 0.73 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| FIVN240517P00050000 | 4/23/2024 5:47 PM | 50 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FIVN240517P00052500 | 4/23/2024 7:12 PM | 52.5 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| FIVN240517P00055000 | 4/23/2024 7:04 PM | 55 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 6.25% |
| FIVN240517P00057500 | 4/23/2024 7:05 PM | 57.5 | 2.69 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 6.25% |
| FIVN240517P00060000 | 4/23/2024 7:04 PM | 60 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.39% |
| FIVN240517P00062500 | 4/23/2024 3:22 PM | 62.5 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| FIVN240517P00065000 | 4/17/2024 1:52 PM | 65 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FIVN240517P00067500 | 4/10/2024 7:54 PM | 67.5 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| FIVN240517P00070000 | 4/17/2024 1:56 PM | 70 | 13.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
RPD Rapid7, Inc.
46.17
+3.24%
VRNT Verint Systems Inc.
30.35
+4.08%
BASE Couchbase, Inc.
24.09
+4.51%
QLYS Qualys, Inc.
171.54
+1.84%
FFIV F5, Inc.
180.23
+0.38%
TENB Tenable Holdings, Inc.
46.15
+2.49%
APPN Appian Corporation
36.59
+4.19%
CSGS CSG Systems International, Inc.
49.55
+0.65%
KVYO Klaviyo, Inc.
23.38
+1.78%
GTLB GitLab Inc.
56.08
+6.78%