UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.99 +0.16 (+0.20%) GOLD FUTURES
2,311.40 -19.40 (-0.83%) DOW
39,152.64 +40.48 (+0.10%) Bitcoin GBP
48,347.12 -323.54 (-0.66%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:06PM EDT. Market open.
Strike:45.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00045000 | 2024-06-26 11:09AM EDT | 2024-07-19 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 7 | 261 | 42.87% |
| FIVN240816C00045000 | 2024-06-24 12:32PM EDT | 2024-08-16 | 1.95 | 1.65 | 1.80 | 0.00 | - | 1 | 6 | 57.52% |
| FIVN240920C00045000 | 2024-06-26 12:38PM EDT | 2024-09-20 | 2.45 | 2.35 | 2.50 | -0.15 | -5.77% | 3 | 59 | 54.05% |
| FIVN241018C00045000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 3.80 | 2.80 | 3.00 | 0.00 | - | 2 | 28 | 52.49% |
| FIVN250117C00045000 | 2024-06-24 3:54PM EDT | 2025-01-17 | 5.02 | 4.40 | 4.80 | 0.00 | - | 75 | 88 | 53.56% |
| FIVN250417C00045000 | 2024-06-10 3:47PM EDT | 2025-04-17 | 7.60 | 5.60 | 6.20 | 0.00 | - | 8 | 8 | 53.72% |
| FIVN260116C00045000 | 2024-06-13 12:44PM EDT | 2026-01-16 | 10.30 | 8.40 | 9.60 | 0.00 | - | 1 | 5 | 54.31% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00045000 | 2024-06-21 3:50PM EDT | 2024-07-19 | 3.98 | 5.10 | 5.40 | 0.00 | - | 7 | 118 | 47.75% |
| FIVN240920P00045000 | 2024-06-21 12:46PM EDT | 2024-09-20 | 6.20 | 6.70 | 7.00 | 0.00 | - | 10 | 82 | 49.39% |
| FIVN241018P00045000 | 2024-06-26 12:37PM EDT | 2024-10-18 | 7.19 | 7.10 | 7.30 | -0.13 | -1.78% | 5 | 101 | 46.48% |
| FIVN250117P00045000 | 2024-06-17 9:41AM EDT | 2025-01-17 | 7.80 | 8.20 | 8.60 | 0.00 | - | 1 | 68 | 45.87% |
| FIVN250417P00045000 | 2024-05-24 1:07PM EDT | 2025-04-17 | 4.88 | 8.20 | 10.60 | 0.00 | - | 5 | 59 | 52.22% |
| FIVN251219P00045000 | 2024-06-25 11:43AM EDT | 2025-12-19 | 10.70 | 10.50 | 11.60 | 0.00 | - | 3 | 28 | 43.74% |
© 2024 Yahoo. All rights reserved.