Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00035000 | 2024-06-06 10:31AM EDT | 2024-07-19 | 8.50 | 5.80 | 7.80 | 0.00 | - | - | 1 | 82.76% |
| FIVN241018C00035000 | 2024-06-21 10:00AM EDT | 2024-10-18 | 9.09 | 8.10 | 10.10 | 0.00 | - | 1 | 1 | 69.04% |
| FIVN250117C00035000 | 2024-06-10 10:21AM EDT | 2025-01-17 | 12.10 | 9.60 | 10.30 | 0.00 | - | - | 1 | 59.69% |
| FIVN260116C00035000 | 2024-06-04 2:09PM EDT | 2026-01-16 | 17.50 | 13.40 | 14.90 | 0.00 | - | 6 | 6 | 60.02% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00035000 | 2024-06-20 9:30AM EDT | 2024-07-19 | 0.82 | 0.10 | 0.30 | 0.00 | - | - | 11 | 52.15% |
| FIVN240920P00035000 | 2024-06-26 3:58PM EDT | 2024-09-20 | 1.60 | 0.90 | 1.75 | +0.05 | +3.23% | 6 | 90 | 54.52% |
| FIVN241018P00035000 | 2024-06-14 3:15PM EDT | 2024-10-18 | 1.90 | 1.60 | 2.10 | 0.00 | - | 200 | 207 | 52.22% |
| FIVN250117P00035000 | 2024-05-30 3:50PM EDT | 2025-01-17 | 1.80 | 3.00 | 3.50 | 0.00 | - | 5 | 7 | 50.42% |
| FIVN250417P00035000 | 2024-03-12 9:30AM EDT | 2025-04-17 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| FIVN251219P00035000 | 2024-03-13 9:30AM EDT | 2025-12-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| FIVN260116P00035000 | 2024-06-21 9:57AM EDT | 2026-01-16 | 5.70 | 5.10 | 6.80 | 0.00 | - | 1 | 62 | 50.73% |
© 2024 Yahoo. All rights reserved.