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
2,310.50 -20.30 (-0.87%) DOW
39,154.70 +42.54 (+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:50.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00050000 | 2024-06-24 12:01PM EDT | 2024-07-19 | 0.21 | 0.10 | 0.75 | 0.00 | - | 2 | 161 | 69.78% |
| FIVN240816C00050000 | 2024-06-24 1:21PM EDT | 2024-08-16 | 0.84 | 0.70 | 0.85 | 0.00 | - | 1 | 207 | 57.13% |
| FIVN240920C00050000 | 2024-06-26 11:22AM EDT | 2024-09-20 | 1.23 | 1.15 | 1.35 | 0.00 | - | 3 | 103 | 52.61% |
| FIVN241018C00050000 | 2024-06-24 3:50PM EDT | 2024-10-18 | 2.02 | 1.50 | 1.75 | 0.00 | - | 29 | 73 | 50.98% |
| FIVN250117C00050000 | 2024-06-13 11:56AM EDT | 2025-01-17 | 3.93 | 2.35 | 3.40 | 0.00 | - | 2 | 9 | 54.57% |
| FIVN250417C00050000 | 2024-06-20 2:22PM EDT | 2025-04-17 | 4.40 | 3.80 | 4.40 | 0.00 | - | 1 | 13 | 50.57% |
| FIVN251219C00050000 | 2024-05-15 3:59PM EDT | 2025-12-19 | 15.95 | 5.90 | 9.50 | 0.00 | - | - | 6 | 55.98% |
| FIVN260116C00050000 | 2024-06-18 11:50AM EDT | 2026-01-16 | 7.70 | 6.40 | 7.70 | 0.00 | - | 1 | 8 | 51.34% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00050000 | 2024-06-24 10:00AM EDT | 2024-07-19 | 8.60 | 9.80 | 10.50 | 0.00 | - | 1 | 117 | 63.57% |
| FIVN240920P00050000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 6.05 | 10.60 | 10.90 | 0.00 | - | 2 | 23 | 49.22% |
| FIVN241018P00050000 | 2024-06-11 3:53PM EDT | 2024-10-18 | 8.50 | 10.60 | 11.20 | 0.00 | - | 3 | 38 | 47.22% |
| FIVN250117P00050000 | 2024-05-30 12:28PM EDT | 2025-01-17 | 7.70 | 11.10 | 12.40 | 0.00 | - | 53 | 189 | 46.97% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 2025-04-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 2025-12-19 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.