Singapore markets open in 5 hours 8 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.80 +58.12 (+1.11%) Dow
39,892.25 +334.14 (+0.84%) Nasdaq
16,737.29 +226.11 (+1.37%) Bitcoin USD
66,049.66 +4,469.38 (+7.26%) CMC Crypto 200
1,389.92 +121.97 (+9.62%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719C00052500 | 2024-05-15 10:04AM EDT | 52.50 | 3.90 | 4.10 | 4.60 | -0.60 | -13.33% | 4 | 2 | 45.26% |
| FIVN240719C00057500 | 2024-05-07 10:34AM EDT | 57.50 | 3.60 | 1.95 | 2.25 | 0.00 | - | 8 | 53 | 41.68% |
| FIVN240719C00060000 | 2024-05-13 10:02AM EDT | 60.00 | 1.45 | 1.20 | 1.50 | 0.00 | - | 1 | 101 | 40.72% |
| FIVN240719C00062500 | 2024-05-15 12:54PM EDT | 62.50 | 1.15 | 0.75 | 1.00 | +0.35 | +43.75% | 3 | 682 | 40.53% |
| FIVN240719C00065000 | 2024-05-13 2:46PM EDT | 65.00 | 0.50 | 0.45 | 0.70 | 0.00 | - | 3 | 117 | 41.26% |
| FIVN240719C00067500 | 2024-05-09 1:43PM EDT | 67.50 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 58 | 41.07% |
| FIVN240719C00070000 | 2024-05-06 2:42PM EDT | 70.00 | 0.45 | 0.15 | 0.35 | 0.00 | - | 9 | 348 | 42.92% |
| FIVN240719C00072500 | 2024-05-01 3:52PM EDT | 72.50 | 1.45 | 0.05 | 0.75 | 0.00 | - | 3 | 67 | 56.84% |
| FIVN240719C00075000 | 2024-05-07 2:59PM EDT | 75.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 3 | 44 | 52.44% |
| FIVN240719C00080000 | 2024-04-15 12:26PM EDT | 80.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 15 | 42 | 58.89% |
| FIVN240719C00085000 | 2024-04-05 10:27AM EDT | 85.00 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 61 | 61.67% |
| FIVN240719C00090000 | 2024-05-03 2:01PM EDT | 90.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 1 | 1,395 | 63.87% |
| FIVN240719C00095000 | 2024-04-09 10:32AM EDT | 95.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | 1 | 159 | 81.54% |
| FIVN240719C00100000 | 2024-04-05 12:51PM EDT | 100.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 2 | 143 | 81.25% |
| FIVN240719C00105000 | 2024-02-01 12:49PM EDT | 105.00 | 2.05 | 0.15 | 0.75 | 0.00 | - | 3 | 34 | 90.14% |
| FIVN240719C00110000 | 2023-12-08 1:33PM EDT | 110.00 | 2.95 | 0.85 | 1.85 | 0.00 | - | 9 | 18 | 119.63% |
| FIVN240719C00115000 | 2024-02-22 11:45AM EDT | 115.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 89.84% |
| FIVN240719C00120000 | 2023-12-18 10:44AM EDT | 120.00 | 1.60 | 0.60 | 1.20 | 0.00 | - | - | 1 | 118.16% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240719P00037500 | 2024-03-07 4:23PM EDT | 37.50 | 0.70 | 0.15 | 2.50 | 0.00 | - | - | 15 | 83.91% |
| FIVN240719P00040000 | 2024-02-23 11:27AM EDT | 40.00 | 0.70 | 0.40 | 0.60 | 0.00 | - | 10 | 22 | 53.61% |
| FIVN240719P00042500 | 2024-03-27 12:19PM EDT | 42.50 | 0.60 | 0.40 | 0.95 | 0.00 | - | 1 | 1 | 55.03% |
| FIVN240719P00045000 | 2024-05-15 2:45PM EDT | 45.00 | 0.50 | 0.40 | 0.60 | -0.15 | -23.08% | 67 | 8 | 38.62% |
| FIVN240719P00047500 | 2024-05-07 10:11AM EDT | 47.50 | 0.60 | 0.65 | 1.85 | 0.00 | - | 8 | 79 | 49.07% |
| FIVN240719P00050000 | 2024-05-15 12:54PM EDT | 50.00 | 1.30 | 1.40 | 1.65 | +0.30 | +30.00% | 2 | 25 | 35.35% |
| FIVN240719P00052500 | 2024-05-13 11:15AM EDT | 52.50 | 2.15 | 2.30 | 2.60 | 0.00 | - | 1 | 22 | 34.38% |
| FIVN240719P00055000 | 2024-05-15 12:54PM EDT | 55.00 | 3.10 | 3.50 | 3.90 | -0.70 | -18.42% | 2 | 60 | 33.81% |
| FIVN240719P00057500 | 2024-05-09 11:35AM EDT | 57.50 | 5.01 | 5.00 | 5.40 | 0.00 | - | 212 | 224 | 31.98% |
| FIVN240719P00060000 | 2024-05-07 10:34AM EDT | 60.00 | 5.30 | 6.70 | 7.30 | 0.00 | - | 8 | 134 | 31.49% |
| FIVN240719P00062500 | 2024-04-30 3:54PM EDT | 62.50 | 7.70 | 8.40 | 9.40 | 0.00 | - | 18 | 33 | 30.62% |
| FIVN240719P00065000 | 2024-04-30 11:25AM EDT | 65.00 | 9.00 | 10.70 | 11.70 | 0.00 | - | 3 | 27 | 30.66% |
| FIVN240719P00067500 | 2024-04-17 10:12AM EDT | 67.50 | 12.10 | 12.10 | 14.40 | 0.00 | - | 20 | 63 | 40.63% |
| FIVN240719P00070000 | 2024-04-30 10:25AM EDT | 70.00 | 12.60 | 15.50 | 18.00 | 0.00 | - | 1 | 1 | 65.77% |
| FIVN240719P00072500 | 2024-03-12 1:38PM EDT | 72.50 | 14.10 | 13.10 | 13.70 | 0.00 | - | 2 | 7 | 0.00% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 75.00 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN240719P00080000 | 2024-03-28 11:41AM EDT | 80.00 | 18.10 | 19.90 | 23.40 | 0.00 | - | 1 | 58 | 0.00% |
| FIVN240719P00085000 | 2024-02-16 4:36PM EDT | 85.00 | 16.20 | 23.40 | 27.10 | 0.00 | - | 12 | 35 | 0.00% |
| FIVN240719P00090000 | 2023-12-05 4:10PM EDT | 90.00 | 14.80 | 18.50 | 19.20 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN240719P00095000 | 2023-12-06 4:26PM EDT | 95.00 | 17.80 | 23.60 | 24.30 | 0.00 | - | 10 | 10 | 0.00% |
| FIVN240719P00100000 | 2023-12-11 1:51PM EDT | 100.00 | 22.30 | 22.90 | 24.60 | 0.00 | - | - | 28 | 0.00% |
| FIVN240719P00105000 | 2023-12-07 12:15PM EDT | 105.00 | 26.80 | 31.40 | 33.40 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN240719P00110000 | 2023-12-14 3:47PM EDT | 110.00 | 28.20 | 32.10 | 34.20 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.