Unlock stock picks and a broker-level newsfeed that powers Wall Street.
27.46
+0.38
+(1.40%)
At close: April 2 at 4:00:01 PM EDT
26.51
-0.95
(-3.46%)
Pre-Market: 6:15:16 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417C00020000 | 4/1/2025 11:03 AM | 20 | 6.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FIVN250417C00022500 | 4/2/2025 1:05 PM | 22.5 | 5.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FIVN250417C00025000 | 4/2/2025 12:53 PM | 25 | 3.18 | 0.00 | 0.00 | 0.00 | 0.00% | 45 | 0 | 0.00% |
| FIVN250417C00027500 | 4/2/2025 3:41 PM | 27.5 | 1.15 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.39% |
| FIVN250417C00030000 | 4/2/2025 12:21 PM | 30 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FIVN250417C00032500 | 4/2/2025 11:14 AM | 32.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| FIVN250417C00035000 | 3/25/2025 3:37 PM | 35 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 125 | 0 | 25.00% |
| FIVN250417C00037500 | 3/24/2025 10:27 AM | 37.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| FIVN250417C00040000 | 3/25/2025 2:46 PM | 40 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| FIVN250417C00042500 | 3/19/2025 3:55 PM | 42.5 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| FIVN250417C00045000 | 3/19/2025 3:55 PM | 45 | 0.58 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| FIVN250417C00047500 | 3/24/2025 2:44 PM | 47.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| FIVN250417C00050000 | 3/11/2025 3:22 PM | 50 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 195 | 0 | 50.00% |
| FIVN250417C00052500 | 2/21/2025 9:47 AM | 52.5 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 50 | 109 | 232.03% |
| FIVN250417C00055000 | 2/26/2025 9:59 AM | 55 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 130 | 277 | 274.90% |
| FIVN250417C00057500 | 2/20/2025 1:36 PM | 57.5 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 253.71% |
| FIVN250417C00060000 | 3/31/2025 9:37 AM | 60 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| FIVN250417C00062500 | 2/20/2025 3:35 PM | 62.5 | 0.30 | 0.00 | 1.35 | 0.00 | 0.00% | - | 1 | 273.05% |
| FIVN250417C00065000 | 4/2/2025 3:37 PM | 65 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 50.00% |
| FIVN250417C00067500 | 2/19/2025 2:32 PM | 67.5 | 0.05 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 308.40% |
| FIVN250417C00070000 | 12/27/2024 11:01 AM | 70 | 0.37 | 0.05 | 0.65 | 0.00 | 0.00% | 5 | 409 | 261.13% |
| FIVN250417C00075000 | 12/6/2024 11:32 AM | 75 | 0.34 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 13 | 259.38% |
| FIVN250417C00080000 | 12/20/2024 1:54 PM | 80 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 250 | 291.80% |
| FIVN250417C00085000 | 12/6/2024 11:32 AM | 85 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 20 | 283.59% |
| FIVN250417C00090000 | 5/28/2024 2:06 PM | 90 | 0.62 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 2 | 397.27% |
| FIVN250417C00100000 | 7/26/2024 2:52 PM | 100 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 5 | 601 | 313.67% |
| FIVN250417C00105000 | 2/13/2024 9:30 AM | 105 | 5.60 | 1.30 | 1.70 | 0.00 | 0.00% | - | 1 | 455.57% |
| FIVN250417C00110000 | 2/13/2024 9:30 AM | 110 | 4.60 | 0.85 | 1.60 | 0.00 | 0.00% | 2 | 3 | 444.14% |
| FIVN250417C00115000 | 11/14/2024 10:12 AM | 115 | 0.10 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 21 | 422.07% |
| FIVN250417C00120000 | 3/5/2024 3:19 PM | 120 | 0.50 | 0.35 | 1.30 | 0.00 | 0.00% | 270 | 520 | 425.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417P00015000 | 9/10/2024 2:11 PM | 15 | 0.80 | 0.00 | 1.45 | 0.00 | 0.00% | - | 1 | 268.56% |
| FIVN250417P00017500 | 2/14/2025 9:30 AM | 17.5 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 157.81% |
| FIVN250417P00020000 | 10/23/2024 1:39 PM | 20 | 1.02 | 0.00 | 2.30 | 0.00 | 0.00% | 2 | 57 | 198.83% |
| FIVN250417P00022500 | 3/20/2025 12:07 PM | 22.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| FIVN250417P00025000 | 4/2/2025 11:45 AM | 25 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| FIVN250417P00027500 | 4/1/2025 3:35 PM | 27.5 | 1.30 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 0.00% |
| FIVN250417P00030000 | 4/1/2025 2:13 PM | 30 | 3.33 | 0.00 | 0.00 | 0.00 | 0.00% | 9 | 0 | 0.00% |
| FIVN250417P00032500 | 4/2/2025 1:05 PM | 32.5 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FIVN250417P00035000 | 3/24/2025 10:19 AM | 35 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| FIVN250417P00037500 | 3/28/2025 1:00 PM | 37.5 | 9.75 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| FIVN250417P00040000 | 3/27/2025 3:03 PM | 40 | 10.60 | 0.00 | 0.00 | 0.00 | 0.00% | 441 | 0 | 0.00% |
| FIVN250417P00042500 | 3/27/2025 2:16 PM | 42.5 | 12.91 | 0.00 | 0.00 | 0.00 | 0.00% | 260 | 0 | 0.00% |
| FIVN250417P00045000 | 4/2/2025 1:29 PM | 45 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FIVN250417P00047500 | 3/27/2025 2:16 PM | 47.5 | 17.96 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 0.00% |
| FIVN250417P00050000 | 11/20/2024 10:40 AM | 50 | 13.32 | 9.40 | 10.30 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| FIVN250417P00055000 | 3/28/2025 9:46 AM | 55 | 26.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| FIVN250417P00057500 | 5/9/2024 9:39 AM | 57.5 | 9.90 | 15.70 | 16.40 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| FIVN250417P00060000 | 2/26/2025 9:56 AM | 60 | 20.80 | 30.40 | 34.20 | 0.00 | 0.00% | 10 | 0 | 335.94% |
| FIVN250417P00065000 | 11/25/2024 10:25 AM | 65 | 23.55 | 21.40 | 25.40 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| FIVN250417P00070000 | 2/8/2024 11:26 AM | 70 | 10.15 | 15.90 | 17.50 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| FIVN250417P00075000 | 2/8/2024 11:24 AM | 75 | 12.30 | 19.30 | 22.10 | 0.00 | 0.00% | - | 1 | 0.00% |
| FIVN250417P00080000 | 12/6/2023 9:30 AM | 80 | 12.70 | 13.50 | 18.50 | 0.00 | 0.00% | - | 1 | 0.00% |
Related Tickers
VRNS Varonis Systems, Inc.
41.56
+1.61%
INFA Informatica Inc.
17.75
+0.57%
CFLT Confluent, Inc.
24.11
+2.33%
DOCN DigitalOcean Holdings, Inc.
35.19
+4.14%
GTLB GitLab Inc.
48.33
+1.43%
TENB Tenable Holdings, Inc.
35.16
-0.03%
PATH UiPath Inc.
10.82
+3.05%
VRNT Verint Systems Inc.
18.02
+1.07%
ZETA Zeta Global Holdings Corp.
14.54
+3.64%
MDB MongoDB, Inc.
180.19
+2.03%