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
39,144.65 +32.49 (+0.08%) 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:60.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00060000 | 2024-06-20 3:05PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 104 | 83.59% |
| FIVN240920C00060000 | 2024-06-06 3:18PM EDT | 2024-09-20 | 0.75 | 0.25 | 0.35 | 0.00 | - | 12 | 18 | 51.95% |
| FIVN241018C00060000 | 2024-06-20 12:44PM EDT | 2024-10-18 | 0.55 | 0.35 | 0.50 | 0.00 | - | 5 | 101 | 50.78% |
| FIVN250117C00060000 | 2024-06-24 3:54PM EDT | 2025-01-17 | 1.27 | 0.80 | 1.60 | 0.00 | - | 70 | 214 | 53.20% |
| FIVN250417C00060000 | 2024-06-20 9:50AM EDT | 2025-04-17 | 2.01 | 1.60 | 2.00 | 0.00 | - | 7 | 13 | 48.07% |
| FIVN251219C00060000 | 2024-06-25 3:26PM EDT | 2025-12-19 | 4.10 | 3.70 | 4.60 | 0.00 | - | 1 | 18 | 50.75% |
| FIVN260116C00060000 | 2024-06-18 11:52AM EDT | 2026-01-16 | 4.70 | 3.80 | 4.80 | 0.00 | - | 1 | 22 | 50.54% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00060000 | 2024-06-18 10:29AM EDT | 2024-07-19 | 19.00 | 19.80 | 21.00 | 0.00 | - | 2 | 76 | 114.36% |
| FIVN240920P00060000 | 2024-05-06 11:57AM EDT | 2024-09-20 | 7.60 | 16.10 | 20.00 | 0.00 | - | 8 | 16 | 46.00% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN250117P00060000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 8.10 | 12.80 | 15.40 | 0.00 | - | 103 | 294 | 0.00% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 2025-04-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 2026-01-16 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.