Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00075000 | 2024-05-07 2:59PM EDT | 2024-07-19 | 0.20 | 0.00 | 1.40 | 0.00 | - | 27 | 44 | 164.94% |
| FIVN240920C00075000 | 2024-05-29 12:06PM EDT | 2024-09-20 | 1.00 | 0.05 | 0.50 | 0.00 | - | 2 | 6 | 70.31% |
| FIVN241018C00075000 | 2024-06-18 9:30AM EDT | 2024-10-18 | 0.30 | 0.05 | 1.40 | 0.00 | - | 1 | 11 | 74.66% |
| FIVN250117C00075000 | 2024-06-25 10:20AM EDT | 2025-01-17 | 0.30 | 0.05 | 1.25 | 0.00 | - | 1 | 42 | 54.30% |
| FIVN250417C00075000 | 2024-06-21 3:56PM EDT | 2025-04-17 | 0.65 | 0.00 | 1.80 | 0.00 | - | 1 | 7 | 59.23% |
| FIVN251219C00075000 | 2024-06-13 2:12PM EDT | 2025-12-19 | 2.20 | 0.45 | 5.00 | 0.00 | - | 1 | 312 | 50.10% |
| FIVN260116C00075000 | 2024-06-20 10:55AM EDT | 2026-01-16 | 2.50 | 1.30 | 2.80 | 0.00 | - | 1 | 74 | 49.32% |
Putsfor19 July 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 2024-07-19 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN240920P00075000 | 2024-05-21 9:54AM EDT | 2024-09-20 | 21.00 | 32.80 | 36.80 | 0.00 | - | 1 | 0 | 80.52% |
| FIVN241018P00075000 | 2024-05-22 10:54AM EDT | 2024-10-18 | 22.00 | 31.60 | 35.50 | 0.00 | - | 1 | 0 | 85.60% |
| FIVN250117P00075000 | 2024-06-20 2:46PM EDT | 2025-01-17 | 37.00 | 32.10 | 36.50 | 0.00 | - | 84 | 893 | 76.20% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 2025-04-17 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 2026-01-16 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.