Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00040000 | 2024-06-26 2:04PM EDT | 2024-07-19 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIVN240816C00040000 | 2024-06-26 1:36PM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FIVN240920C00040000 | 2024-06-20 1:48PM EDT | 2024-09-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVN241018C00040000 | 2024-06-25 3:18PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN250117C00040000 | 2024-06-17 9:41AM EDT | 2025-01-17 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN250417C00040000 | 2024-06-18 2:36PM EDT | 2025-04-17 | 8.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN251219C00040000 | 2024-06-26 10:43AM EDT | 2025-12-19 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN260116C00040000 | 2024-06-20 3:05PM EDT | 2026-01-16 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00040000 | 2024-06-26 3:58PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| FIVN240920P00040000 | 2024-06-26 3:38PM EDT | 2024-09-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| FIVN241018P00040000 | 2024-06-25 3:45PM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| FIVN250117P00040000 | 2024-06-26 10:42AM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| FIVN250417P00040000 | 2024-06-17 3:07PM EDT | 2025-04-17 | 5.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| FIVN251219P00040000 | 2024-03-13 9:30AM EDT | 2025-12-19 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.39% |
© 2024 Yahoo. All rights reserved.