Singapore markets open in 4 hours 28 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,308.15 +61.47 (+1.17%) Dow
39,908.00 +349.89 (+0.88%) Nasdaq
16,742.39 +231.21 (+1.40%) Bitcoin USD
66,089.55 +4,492.66 (+7.29%) CMC Crypto 200
1,389.63 +121.68 (+9.60%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00045000 | 2024-05-02 3:48PM EDT | 45.00 | 11.73 | 6.70 | 10.60 | 0.00 | - | - | 3 | 104.69% |
| FIVN240517C00047500 | 2024-05-03 11:51AM EDT | 47.50 | 11.45 | 4.20 | 7.80 | 0.00 | - | 10 | 0 | 222.07% |
| FIVN240517C00050000 | 2024-05-14 3:54PM EDT | 50.00 | 3.40 | 2.05 | 5.60 | 0.00 | - | 2 | 1 | 70.70% |
| FIVN240517C00052500 | 2024-05-15 11:50AM EDT | 52.50 | 1.50 | 1.15 | 2.15 | -0.05 | -3.23% | 2 | 20 | 52.83% |
| FIVN240517C00055000 | 2024-05-15 3:54PM EDT | 55.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 358 | 789 | 44.92% |
| FIVN240517C00057500 | 2024-05-15 1:32PM EDT | 57.50 | 0.10 | 0.00 | 0.80 | +0.06 | +150.00% | 10 | 212 | 83.59% |
| FIVN240517C00060000 | 2024-05-15 1:23PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 4 | 501 | 69.14% |
| FIVN240517C00062500 | 2024-05-15 12:34PM EDT | 62.50 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 15 | 1,076 | 79.69% |
| FIVN240517C00065000 | 2024-05-14 12:55PM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 589 | 96.88% |
| FIVN240517C00067500 | 2024-05-15 3:37PM EDT | 67.50 | 0.03 | 0.00 | 0.50 | -0.05 | -62.50% | 6 | 348 | 166.80% |
| FIVN240517C00070000 | 2024-05-09 2:42PM EDT | 70.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 735 | 50.00% |
| FIVN240517C00075000 | 2024-05-10 3:13PM EDT | 75.00 | 0.04 | 0.00 | 0.70 | 0.00 | - | 216 | 653 | 238.09% |
| FIVN240517C00080000 | 2024-05-02 9:30AM EDT | 80.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 1 | 214 | 258.98% |
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 85.00 | 0.30 | 0.00 | 2.05 | 0.00 | - | 20 | 10 | 386.13% |
| FIVN240517C00090000 | 2024-04-26 3:38PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 256 | 225.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00040000 | 2024-05-02 1:36PM EDT | 40.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 4 | 233.98% |
| FIVN240517P00042500 | 2024-04-29 3:04PM EDT | 42.50 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 2 | 195.12% |
| FIVN240517P00045000 | 2024-05-03 9:30AM EDT | 45.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | 10 | 155 | 157.62% |
| FIVN240517P00047500 | 2024-05-10 9:34AM EDT | 47.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 22 | 29 | 120.51% |
| FIVN240517P00050000 | 2024-05-10 10:28AM EDT | 50.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 558 | 55.47% |
| FIVN240517P00052500 | 2024-05-15 11:23AM EDT | 52.50 | 0.25 | 0.20 | 0.35 | -0.25 | -50.00% | 5 | 342 | 40.43% |
| FIVN240517P00055000 | 2024-05-15 1:03PM EDT | 55.00 | 1.00 | 1.25 | 2.15 | -1.44 | -59.02% | 1 | 850 | 67.58% |
| FIVN240517P00057500 | 2024-05-15 12:38PM EDT | 57.50 | 2.50 | 1.85 | 5.90 | -0.80 | -24.24% | 1 | 704 | 180.18% |
| FIVN240517P00060000 | 2024-05-14 1:27PM EDT | 60.00 | 7.16 | 4.90 | 8.30 | 0.00 | - | 1 | 9 | 91.80% |
| FIVN240517P00062500 | 2024-05-02 2:23PM EDT | 62.50 | 6.90 | 7.20 | 10.80 | 0.00 | - | 20 | 1 | 98.44% |
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 65.00 | 9.00 | 9.40 | 13.30 | 0.00 | - | 1 | 1 | 278.03% |
| FIVN240517P00067500 | 2024-04-10 3:54PM EDT | 67.50 | 7.70 | 12.00 | 16.30 | 0.00 | - | 2 | 0 | 165.23% |
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 70.00 | 13.40 | 14.40 | 18.30 | 0.00 | - | 1 | 0 | 332.62% |
© 2024 Yahoo. All rights reserved.