Singapore markets close in 6 hours 57 minutes
Straits Times Index
3,311.91 +19.22 (+0.58%) Nikkei
38,133.54 -140.51 (-0.37%) Hang Seng
17,896.09 +133.06 (+0.75%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,161.07 -2,930.30 (-4.88%) CMC Crypto 200
1,253.96 -85.10 (-6.36%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00047500 | 2024-04-09 10:26AM EDT | 47.50 | 16.00 | 10.30 | 12.90 | 0.00 | - | 2 | 10 | 96.19% |
| FIVN240517C00052500 | 2024-04-10 3:23PM EDT | 52.50 | 10.80 | 5.80 | 7.80 | 0.00 | - | 2 | 11 | 67.72% |
| FIVN240517C00055000 | 2024-05-01 10:52AM EDT | 55.00 | 5.80 | 5.70 | 6.10 | -1.40 | -19.44% | 1 | 577 | 86.33% |
| FIVN240517C00057500 | 2024-05-01 10:06AM EDT | 57.50 | 4.30 | 4.40 | 4.80 | -1.10 | -20.37% | 2 | 38 | 87.40% |
| FIVN240517C00060000 | 2024-05-01 3:16PM EDT | 60.00 | 4.20 | 3.30 | 3.70 | +0.60 | +16.67% | 21 | 156 | 87.67% |
| FIVN240517C00062500 | 2024-04-30 3:57PM EDT | 62.50 | 2.35 | 2.45 | 2.75 | 0.00 | - | 42 | 932 | 87.55% |
| FIVN240517C00065000 | 2024-05-01 1:36PM EDT | 65.00 | 1.85 | 1.70 | 2.05 | -0.05 | -2.63% | 2 | 614 | 86.96% |
| FIVN240517C00067500 | 2024-04-30 1:43PM EDT | 67.50 | 1.28 | 1.05 | 1.55 | 0.00 | - | 2 | 305 | 85.79% |
| FIVN240517C00070000 | 2024-05-01 3:18PM EDT | 70.00 | 0.95 | 0.10 | 1.30 | -0.10 | -9.52% | 252 | 408 | 78.81% |
| FIVN240517C00075000 | 2024-05-01 1:38PM EDT | 75.00 | 0.35 | 0.00 | 1.40 | -0.17 | -32.69% | 5 | 412 | 97.66% |
| FIVN240517C00080000 | 2024-04-08 11:37AM EDT | 80.00 | 0.41 | 0.00 | 0.55 | 0.00 | - | 2 | 214 | 92.19% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 2.50 | 0.00 | - | 20 | 10 | 151.07% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 256 | 90.23% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00045000 | 2024-04-30 11:32AM EDT | 45.00 | 0.30 | 0.20 | 0.50 | 0.00 | - | 6 | 155 | 88.28% |
| FIVN240517P00047500 | 2024-04-15 12:44PM EDT | 47.50 | 0.73 | 0.40 | 0.65 | 0.00 | - | 2 | 2 | 82.32% |
| FIVN240517P00050000 | 2024-05-01 3:18PM EDT | 50.00 | 0.75 | 0.70 | 1.15 | +0.03 | +4.17% | 260 | 315 | 81.25% |
| FIVN240517P00052500 | 2024-04-29 11:03AM EDT | 52.50 | 1.40 | 1.30 | 1.80 | 0.00 | - | 5 | 170 | 81.05% |
| FIVN240517P00055000 | 2024-05-01 2:38PM EDT | 55.00 | 2.19 | 2.25 | 2.55 | -0.21 | -8.75% | 2 | 177 | 80.52% |
| FIVN240517P00057500 | 2024-04-29 10:44AM EDT | 57.50 | 3.00 | 3.40 | 3.80 | 0.00 | - | 14 | 759 | 82.01% |
| FIVN240517P00060000 | 2024-05-01 3:16PM EDT | 60.00 | 4.20 | 4.80 | 5.20 | -0.50 | -10.64% | 1 | 96 | 82.32% |
| FIVN240517P00062500 | 2024-04-26 3:54PM EDT | 62.50 | 6.10 | 6.40 | 6.90 | 0.00 | - | 23 | 89 | 83.01% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 7.80 | 8.80 | 0.00 | - | 1 | 18 | 78.96% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 9.90 | 12.60 | 0.00 | - | 2 | 10 | 103.32% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 10.00 | 14.80 | 0.00 | - | 1 | 4 | 76.66% |
© 2024 Yahoo. All rights reserved.