UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.93 +0.10 (+0.12%) GOLD FUTURES
2,310.40 -20.40 (-0.88%) DOW
39,155.12 +42.96 (+0.11%) Bitcoin GBP
48,479.59 -147.05 (-0.30%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:40.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00040000 | 2024-06-26 10:11AM EDT | 2024-07-19 | 1.50 | 1.70 | 1.85 | -0.35 | -18.92% | 4 | 65 | 43.31% |
| FIVN240816C00040000 | 2024-06-26 10:59AM EDT | 2024-08-16 | 3.44 | 3.40 | 3.70 | -0.21 | -5.75% | 9 | 13 | 57.69% |
| FIVN240920C00040000 | 2024-06-20 1:48PM EDT | 2024-09-20 | 4.50 | 4.30 | 4.50 | 0.00 | - | 5 | 20 | 55.57% |
| FIVN241018C00040000 | 2024-06-25 3:18PM EDT | 2024-10-18 | 4.80 | 4.80 | 5.10 | 0.00 | - | 1 | 4 | 54.52% |
| FIVN250117C00040000 | 2024-06-17 9:41AM EDT | 2025-01-17 | 7.70 | 6.50 | 7.00 | 0.00 | - | 1 | 13 | 55.98% |
| FIVN250417C00040000 | 2024-06-18 2:36PM EDT | 2025-04-17 | 8.22 | 7.60 | 9.00 | 0.00 | - | 1 | 10 | 57.76% |
| FIVN251219C00040000 | 2024-06-26 10:43AM EDT | 2025-12-19 | 10.40 | 10.30 | 11.30 | -5.45 | -34.38% | 1 | 1 | 56.12% |
| FIVN260116C00040000 | 2024-06-20 3:05PM EDT | 2026-01-16 | 11.15 | 10.60 | 11.50 | 0.00 | - | 1 | 9 | 56.04% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00040000 | 2024-06-26 9:32AM EDT | 2024-07-19 | 1.90 | 1.60 | 1.70 | +0.01 | +0.53% | 5 | 488 | 43.31% |
| FIVN240920P00040000 | 2024-06-26 10:11AM EDT | 2024-09-20 | 3.90 | 3.70 | 4.00 | +0.10 | +2.63% | 18 | 104 | 50.42% |
| FIVN241018P00040000 | 2024-06-25 3:45PM EDT | 2024-10-18 | 4.40 | 4.10 | 4.40 | 0.00 | - | 35 | 39 | 50.02% |
| FIVN250117P00040000 | 2024-06-26 10:42AM EDT | 2025-01-17 | 5.80 | 5.40 | 5.80 | +0.30 | +5.45% | 4 | 28 | 49.19% |
| FIVN250417P00040000 | 2024-06-17 3:07PM EDT | 2025-04-17 | 5.88 | 6.10 | 6.70 | 0.00 | - | 3 | 6 | 47.42% |
| FIVN251219P00040000 | 2024-03-13 9:30AM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.10% |
© 2024 Yahoo. All rights reserved.