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
2,311.30 -19.50 (-0.84%) DOW
39,146.44 +34.28 (+0.09%) Bitcoin GBP
48,504.60 -93.44 (-0.19%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:70.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00070000 | 2024-06-25 10:59AM EDT | 2024-07-19 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 346 | 108.98% |
| FIVN240920C00070000 | 2024-06-03 10:43AM EDT | 2024-09-20 | 0.35 | 0.05 | 0.50 | 0.00 | - | 3 | 214 | 65.53% |
| FIVN241018C00070000 | 2024-05-31 3:57PM EDT | 2024-10-18 | 0.40 | 0.05 | 0.75 | 0.00 | - | 10 | 62 | 61.33% |
| FIVN250117C00070000 | 2024-06-03 9:45AM EDT | 2025-01-17 | 1.15 | 0.15 | 1.50 | 0.00 | - | 1 | 85 | 54.08% |
| FIVN251219C00070000 | 2024-06-25 3:26PM EDT | 2025-12-19 | 2.30 | 1.95 | 2.75 | 0.00 | - | 1 | 17 | 48.05% |
| FIVN260116C00070000 | 2024-05-21 1:32PM EDT | 2026-01-16 | 6.70 | 1.90 | 3.60 | 0.00 | - | 19 | 30 | 51.93% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00070000 | 2024-06-20 10:56AM EDT | 2024-07-19 | 29.50 | 28.20 | 32.10 | 0.00 | - | 1 | 1 | 119.73% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 2024-09-20 | 12.50 | 14.60 | 19.40 | 0.00 | - | 3 | 5 | 0.00% |
| FIVN250117P00070000 | 2024-06-26 9:30AM EDT | 2025-01-17 | 30.60 | 28.20 | 32.10 | +20.40 | +200.00% | 2 | 334 | 71.75% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 2025-04-17 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN251219P00070000 | 2024-01-12 4:36PM EDT | 2025-12-19 | 9.50 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 0.00% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.