Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:37.50
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00037500 | 2024-06-26 9:34AM EDT | 2024-07-19 | 2.74 | 3.80 | 5.50 | -1.36 | -33.17% | 3 | 10 | 69.82% |
| FIVN240920C00037500 | 2024-06-24 3:44PM EDT | 2024-09-20 | 6.35 | 5.90 | 6.40 | 0.00 | - | 40 | 41 | 57.50% |
| FIVN260116C00037500 | 2024-05-31 3:39PM EDT | 2026-01-16 | 16.90 | 12.00 | 13.60 | 0.00 | - | 1 | 1 | 58.26% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00037500 | 2024-06-25 1:32PM EDT | 2024-07-19 | 0.70 | 0.50 | 0.60 | 0.00 | - | 38 | 89 | 45.17% |
| FIVN240920P00037500 | 2024-06-25 10:44AM EDT | 2024-09-20 | 2.55 | 2.40 | 2.65 | +0.15 | +6.25% | 3 | 426 | 52.10% |
| FIVN241018P00037500 | 2024-06-26 3:21PM EDT | 2024-10-18 | 3.00 | 2.80 | 3.00 | +0.25 | +9.09% | 1 | 27 | 51.03% |
| FIVN250117P00037500 | 2024-06-18 2:28PM EDT | 2025-01-17 | 4.34 | 4.00 | 4.50 | 0.00 | - | 2 | 62 | 51.49% |
| FIVN250417P00037500 | 2024-03-14 9:30AM EDT | 2025-04-17 | 2.25 | 2.00 | 2.90 | 0.00 | - | 1 | 1 | 30.98% |
© 2024 Yahoo. All rights reserved.