Singapore markets open in 4 hours 43 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
65,872.45 +4,270.54 (+6.93%) CMC Crypto 200
1,393.17 +125.23 (+9.88%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00035000 | 2023-11-15 12:31PM EDT | 35.00 | 37.50 | 45.60 | 50.50 | 0.00 | - | 1 | 1 | 941.60% |
| FIVN240621C00045000 | 2024-05-02 3:48PM EDT | 45.00 | 12.83 | 7.20 | 11.10 | 0.00 | - | 3 | 3 | 92.38% |
| FIVN240621C00050000 | 2024-05-15 12:33PM EDT | 50.00 | 6.00 | 4.50 | 5.20 | +0.60 | +11.11% | 1 | 3 | 46.22% |
| FIVN240621C00052500 | 2024-05-14 12:55PM EDT | 52.50 | 2.85 | 3.00 | 3.50 | 0.00 | - | 10 | 16 | 42.82% |
| FIVN240621C00055000 | 2024-05-14 1:28PM EDT | 55.00 | 1.62 | 1.80 | 2.20 | 0.00 | - | 8 | 15 | 40.80% |
| FIVN240621C00057500 | 2024-05-15 1:23PM EDT | 57.50 | 1.55 | 1.05 | 1.25 | +0.45 | +40.91% | 300 | 69 | 38.89% |
| FIVN240621C00060000 | 2024-05-15 3:37PM EDT | 60.00 | 0.70 | 0.45 | 0.80 | +0.16 | +29.63% | 16 | 179 | 40.63% |
| FIVN240621C00062500 | 2024-05-15 2:45PM EDT | 62.50 | 0.50 | 0.20 | 0.75 | +0.17 | +51.52% | 102 | 98 | 47.90% |
| FIVN240621C00065000 | 2024-05-13 11:19AM EDT | 65.00 | 0.23 | 0.05 | 0.55 | 0.00 | - | 10 | 741 | 50.34% |
| FIVN240621C00067500 | 2024-05-08 10:54AM EDT | 67.50 | 0.22 | 0.00 | 0.85 | 0.00 | - | 5 | 230 | 53.13% |
| FIVN240621C00070000 | 2024-05-10 3:48PM EDT | 70.00 | 0.05 | 0.10 | 0.75 | 0.00 | - | 18 | 210 | 59.08% |
| FIVN240621C00072500 | 2024-05-01 2:32PM EDT | 72.50 | 1.15 | 0.00 | 0.75 | 0.00 | - | 3 | 273 | 62.79% |
| FIVN240621C00075000 | 2024-05-06 2:22PM EDT | 75.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 165 | 67.87% |
| FIVN240621C00080000 | 2024-05-08 3:51PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 3 | 233 | 71.48% |
| FIVN240621C00085000 | 2024-05-01 9:44AM EDT | 85.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 174 | 86.13% |
| FIVN240621C00090000 | 2024-03-28 12:20PM EDT | 90.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 3 | 104 | 87.30% |
| FIVN240621C00095000 | 2024-02-20 1:07PM EDT | 95.00 | 2.65 | 0.05 | 2.40 | 0.00 | - | 2 | 449 | 131.64% |
| FIVN240621C00100000 | 2024-02-23 10:30AM EDT | 100.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 100.88% |
| FIVN240621C00105000 | 2023-12-04 4:16PM EDT | 105.00 | 6.00 | 0.00 | 5.00 | 0.00 | - | - | 0 | 178.13% |
| FIVN240621C00110000 | 2024-04-15 9:30AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 114 | 120.80% |
| FIVN240621C00115000 | 2024-02-21 11:06AM EDT | 115.00 | 0.65 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 118.26% |
| FIVN240621C00120000 | 2024-02-22 11:45AM EDT | 120.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 111.72% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00030000 | 2023-12-04 4:50PM EDT | 30.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVN240621P00040000 | 2024-05-13 3:38PM EDT | 40.00 | 0.25 | 0.00 | 0.90 | -0.01 | -3.85% | 1 | 5 | 68.85% |
| FIVN240621P00042500 | 2024-05-13 3:38PM EDT | 42.50 | 0.30 | 0.05 | 0.80 | -0.10 | -25.00% | 1 | 4 | 56.74% |
| FIVN240621P00045000 | 2024-05-10 10:08AM EDT | 45.00 | 0.27 | 0.15 | 0.50 | 0.00 | - | 11 | 92 | 48.24% |
| FIVN240621P00047500 | 2024-05-15 2:09PM EDT | 47.50 | 0.47 | 0.40 | 0.55 | +0.02 | +4.44% | 2 | 18 | 38.48% |
| FIVN240621P00050000 | 2024-05-15 2:09PM EDT | 50.00 | 0.88 | 0.95 | 1.20 | -0.22 | -20.00% | 2 | 79 | 39.21% |
| FIVN240621P00052500 | 2024-05-15 12:54PM EDT | 52.50 | 1.40 | 1.80 | 2.05 | -0.70 | -33.33% | 2 | 20 | 37.50% |
| FIVN240621P00055000 | 2024-05-15 1:03PM EDT | 55.00 | 2.55 | 3.00 | 3.40 | -1.02 | -28.57% | 7 | 135 | 37.74% |
| FIVN240621P00057500 | 2024-05-15 2:26PM EDT | 57.50 | 4.70 | 4.80 | 5.10 | -0.48 | -9.27% | 9 | 96 | 37.92% |
| FIVN240621P00060000 | 2024-05-07 3:57PM EDT | 60.00 | 4.80 | 4.70 | 8.50 | 0.00 | - | 6 | 207 | 63.14% |
| FIVN240621P00062500 | 2024-05-13 9:43AM EDT | 62.50 | 8.76 | 7.00 | 11.10 | 0.00 | - | 1 | 111 | 74.51% |
| FIVN240621P00065000 | 2024-05-13 11:18AM EDT | 65.00 | 10.51 | 9.50 | 13.30 | 0.00 | - | 11 | 60 | 78.13% |
| FIVN240621P00067500 | 2024-04-18 10:21AM EDT | 67.50 | 11.60 | 11.90 | 15.80 | 0.00 | - | 5 | 0 | 86.08% |
| FIVN240621P00070000 | 2024-04-24 11:11AM EDT | 70.00 | 11.10 | 14.50 | 18.30 | 0.00 | - | 1 | 5 | 93.46% |
| FIVN240621P00072500 | 2024-04-01 2:53PM EDT | 72.50 | 12.10 | 13.50 | 14.90 | 0.00 | - | 1 | 15 | 0.00% |
| FIVN240621P00075000 | 2024-04-11 12:11PM EDT | 75.00 | 15.60 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 66.50% |
| FIVN240621P00080000 | 2024-03-07 1:55PM EDT | 80.00 | 21.10 | 19.00 | 20.70 | 0.00 | - | 8 | 61 | 0.00% |
| FIVN240621P00085000 | 2024-04-17 2:01PM EDT | 85.00 | 26.30 | 29.40 | 33.30 | 0.00 | - | 2 | 0 | 129.44% |
| FIVN240621P00090000 | 2023-12-04 4:45PM EDT | 90.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240621P00095000 | 2024-01-03 1:18PM EDT | 95.00 | 22.30 | 22.50 | 24.10 | 0.00 | - | 1 | 28 | 0.00% |
| FIVN240621P00100000 | 2023-10-10 11:35AM EDT | 100.00 | 34.80 | 35.60 | 37.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.