FREE INVESTMENT ARTICLE:
Protect Your Stock Portfolio in any Market Conditions  » Learn More
Next Free Coaching...
Covered Call 2 Strike Option Chain for Five9 Inc. (FIVN)
Friday, 6/14/2024 5:02 PM ET - 20 min. delayed
Look! There's potential to make 4.9% in only 34 days!
JUN    Expiring 6/21/2024  6 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
40.0 1.85 3.20 1.96 4 4 4.6% 0.3%
42.5 0.40 0.80 0.48 25 242 1.0% 2.8%
JUL    Expiring 7/19/2024  34 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
40.0 3.20 3.50 2.84 37 3 8.3% 3.8%
42.5 1.95 2.15 1.49 9 70 4.9% 6.8%
SEP    Expiring 9/20/2024  97 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
40.0 5.50 5.70 4.12 5 15 15.2% 10.4%
42.5 4.20 4.50 2.83 2 13 11.2% 13.2%
OCT    Expiring 10/18/2024  125 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
40.0 5.90 6.30 4.57 0 0 16.5% 11.6%
42.5 4.80 5.00 3.29 3 38 13.0% 15.1%
JAN    Expiring 1/17/2025  216 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
40.0 7.60 8.20 5.81 0 12 22.3% 17.2%
42.5 6.40 7.00 4.56 0 39 18.1% 20.3%
APR    Expiring 4/17/2025  306 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
40.0 8.60 9.50 6.83 0 9 26.0% 20.7%
42.5 7.20 8.90 5.61 0 1 20.8% 23.0%
DEC    Expiring 12/19/2025  552 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
40.0 10.70 13.60 9.12 0 1 34.5% 28.9%
42.5 8.70 13.40 7.96 0 0 26.3% 28.6%
JAN    Expiring 1/16/2026  580 days left
Strike Opt.
Bid
Opt.
Ask
Black
Sch.
Opt.
Vol.
Open
Int.
If Not
Asgnd
If
Asgnd
40.0 11.20 13.00 9.35 0 4 36.7% 31.0%
42.5 10.80 13.20 8.19 0 6 34.9% 37.4%

14 DAY FREE TRIAL!

No credit card required · Easy tutorials to get started · Free Coaching Sessions
Start My Trial Now
Important: Your Password will be sent to you by email. Please make sure that your email is correct.
Option Chain FIVN Quote - Option Quotes for FIVN - OptionChain for FIVN