Singapore markets close in 1 hour 36 minutes
Straits Times Index
3,288.35 -4.34 (-0.13%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,185.49 +422.46 (+2.38%) FTSE 100
8,151.22 +29.98 (+0.37%) Bitcoin USD
57,756.96 -462.23 (-0.79%) CMC Crypto 200
1,264.43 -6.32 (-0.50%)
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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240517C00052500 | 2024-04-10 3:23PM EDT | 52.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240517C00055000 | 2024-05-01 10:52AM EDT | 55.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240517C00057500 | 2024-05-01 10:06AM EDT | 57.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240517C00060000 | 2024-05-01 3:16PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| FIVN240517C00062500 | 2024-04-30 3:57PM EDT | 62.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| FIVN240517C00065000 | 2024-05-01 1:36PM EDT | 65.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVN240517C00067500 | 2024-04-30 1:43PM EDT | 67.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVN240517C00070000 | 2024-05-01 3:18PM EDT | 70.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 252 | 0 | 25.00% |
| FIVN240517C00075000 | 2024-05-01 1:38PM EDT | 75.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FIVN240517C00080000 | 2024-04-08 11:37AM EDT | 80.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| FIVN240517P00047500 | 2024-04-15 12:44PM EDT | 47.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FIVN240517P00050000 | 2024-05-01 3:18PM EDT | 50.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 12.50% |
| FIVN240517P00052500 | 2024-04-29 11:03AM EDT | 52.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FIVN240517P00055000 | 2024-05-01 2:38PM EDT | 55.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIVN240517P00057500 | 2024-04-29 10:44AM EDT | 57.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| FIVN240517P00060000 | 2024-05-01 3:16PM EDT | 60.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240517P00062500 | 2024-04-26 3:54PM EDT | 62.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.