Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.50
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00042500 | 2024-06-26 3:59PM EDT | 2024-07-19 | 1.10 | 1.05 | 1.15 | +0.30 | +37.50% | 16 | 170 | 45.65% |
| FIVN240920C00042500 | 2024-06-26 3:05PM EDT | 2024-09-20 | 3.60 | 3.60 | 3.80 | -0.50 | -12.20% | 5 | 26 | 56.32% |
| FIVN241018C00042500 | 2024-06-24 3:53PM EDT | 2024-10-18 | 4.20 | 4.10 | 4.30 | 0.00 | - | 1 | 40 | 54.42% |
| FIVN250117C00042500 | 2024-06-26 10:08AM EDT | 2025-01-17 | 5.50 | 5.70 | 6.30 | -0.10 | -1.79% | 20 | 43 | 55.40% |
| FIVN250417C00042500 | 2024-06-18 2:36PM EDT | 2025-04-17 | 6.98 | 6.90 | 8.70 | 0.00 | - | 1 | 0 | 58.63% |
| FIVN260116C00042500 | 2024-06-06 10:50AM EDT | 2026-01-16 | 11.85 | 8.90 | 11.20 | 0.00 | - | - | 6 | 53.59% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00042500 | 2024-06-26 3:10PM EDT | 2024-07-19 | 2.82 | 2.60 | 2.80 | -0.39 | -12.15% | 6 | 164 | 42.82% |
| FIVN240816P00042500 | 2024-06-21 1:43PM EDT | 2024-08-16 | 3.98 | 4.20 | 4.40 | 0.00 | - | 2 | 2 | 54.03% |
| FIVN240920P00042500 | 2024-06-26 3:54PM EDT | 2024-09-20 | 4.90 | 4.80 | 5.10 | -0.50 | -9.26% | 12 | 43 | 51.78% |
| FIVN241018P00042500 | 2024-06-26 12:37PM EDT | 2024-10-18 | 5.57 | 5.20 | 5.40 | +0.07 | +1.27% | 6 | 63 | 48.28% |
| FIVN250117P00042500 | 2024-06-25 11:06AM EDT | 2025-01-17 | 6.60 | 6.30 | 6.90 | 0.00 | - | 3 | 10 | 48.33% |
© 2024 Yahoo. All rights reserved.