UK markets closed
NIKKEI 225
39,667.07 +493.92 (+1.26%) HANG SENG
18,089.93 +17.03 (+0.09%) CRUDE OIL
80.91 +0.08 (+0.10%) GOLD FUTURES
2,310.60 -20.20 (-0.87%) DOW
39,147.86 +35.70 (+0.09%) Bitcoin GBP
48,493.55 -113.98 (-0.23%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:01PM EDT. Market open.
Strike:55.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00055000 | 2024-06-14 1:22PM EDT | 2024-07-19 | 0.15 | 0.00 | 0.75 | 0.00 | - | 10 | 530 | 87.01% |
| FIVN240920C00055000 | 2024-06-13 1:19PM EDT | 2024-09-20 | 0.95 | 0.55 | 0.70 | 0.00 | - | 2 | 19 | 52.25% |
| FIVN241018C00055000 | 2024-06-20 11:10AM EDT | 2024-10-18 | 1.00 | 0.75 | 0.90 | 0.00 | - | 1 | 6 | 50.64% |
| FIVN250117C00055000 | 2024-06-06 12:51PM EDT | 2025-01-17 | 2.85 | 1.35 | 2.35 | 0.00 | - | 1 | 70 | 53.85% |
| FIVN250417C00055000 | 2024-06-25 12:12PM EDT | 2025-04-17 | 2.95 | 2.55 | 3.10 | 0.00 | - | 10 | 188 | 50.85% |
| FIVN251219C00055000 | 2024-06-13 3:29PM EDT | 2025-12-19 | 6.59 | 4.90 | 5.40 | 0.00 | - | 7 | 7 | 50.02% |
| FIVN260116C00055000 | 2024-06-21 10:24AM EDT | 2026-01-16 | 5.60 | 5.00 | 6.00 | 0.00 | - | 200 | 200 | 51.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00055000 | 2024-05-28 2:59PM EDT | 2024-07-19 | 6.60 | 14.70 | 15.20 | 0.00 | - | 1 | 30 | 67.38% |
| FIVN240920P00055000 | 2024-06-17 10:02AM EDT | 2024-09-20 | 14.17 | 15.10 | 15.40 | 0.00 | - | 6 | 20 | 50.68% |
| FIVN241018P00055000 | 2024-05-28 12:06PM EDT | 2024-10-18 | 7.87 | 15.00 | 15.80 | 0.00 | - | 4 | 3 | 51.71% |
| FIVN250117P00055000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 8.12 | 13.70 | 18.00 | 0.00 | - | 1 | 16 | 61.54% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 2025-04-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 2025-12-19 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 10.10 | 15.30 | 16.80 | 0.00 | - | 50 | 51 | 30.07% |
© 2024 Yahoo. All rights reserved.