Singapore markets open in 5 hours 52 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,300.16 +53.48 (+1.02%) Dow
39,831.11 +273.00 (+0.69%) Nasdaq
16,727.96 +216.78 (+1.31%) Bitcoin USD
65,471.64 +4,088.65 (+6.66%) CMC Crypto 200
1,379.79 +111.84 (+8.82%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:08PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920C00047500 | 2024-04-16 12:30PM EDT | 47.50 | 13.80 | 9.50 | 11.00 | 0.00 | - | - | 1 | 54.86% |
| FIVN240920C00050000 | 2024-05-14 3:54PM EDT | 50.00 | 7.57 | 7.90 | 8.50 | 0.00 | - | 1 | 4 | 51.84% |
| FIVN240920C00052500 | 2024-05-14 1:34PM EDT | 52.50 | 6.20 | 6.50 | 7.10 | 0.00 | - | 1 | 3 | 50.72% |
| FIVN240920C00055000 | 2024-04-26 10:02AM EDT | 55.00 | 5.15 | 5.30 | 5.80 | -5.60 | -52.09% | 2 | 3 | 49.22% |
| FIVN240920C00057500 | 2024-05-08 10:52AM EDT | 57.50 | 5.20 | 4.30 | 4.70 | 0.00 | - | 5 | 20 | 48.15% |
| FIVN240920C00060000 | 2024-05-10 10:02AM EDT | 60.00 | 3.50 | 3.30 | 3.80 | 0.00 | - | 3 | 16 | 47.52% |
| FIVN240920C00062500 | 2024-05-06 3:56PM EDT | 62.50 | 3.90 | 2.60 | 3.00 | 0.00 | - | 5 | 23 | 46.61% |
| FIVN240920C00065000 | 2024-05-06 11:04AM EDT | 65.00 | 3.70 | 2.00 | 2.45 | 0.00 | - | 9 | 18 | 46.80% |
| FIVN240920C00067500 | 2024-05-07 10:37AM EDT | 67.50 | 2.75 | 1.35 | 1.85 | 0.00 | - | 13 | 24 | 45.56% |
| FIVN240920C00070000 | 2024-05-13 3:36PM EDT | 70.00 | 1.21 | 1.00 | 1.45 | 0.00 | - | 5 | 187 | 45.31% |
| FIVN240920C00072500 | 2024-05-06 10:14AM EDT | 72.50 | 1.80 | 0.85 | 1.10 | 0.00 | - | 3 | 29 | 44.70% |
| FIVN240920C00075000 | 2024-03-28 3:37PM EDT | 75.00 | 3.77 | 2.30 | 2.60 | 0.00 | - | 1 | 2 | 63.04% |
| FIVN240920C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 1.60 | 0.35 | 0.55 | 0.00 | - | 15 | 23 | 45.19% |
| FIVN240920C00085000 | 2024-05-15 12:31PM EDT | 85.00 | 0.20 | 0.15 | 0.35 | +0.06 | +42.86% | 1 | 17 | 45.61% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920P00040000 | 2024-05-06 1:02PM EDT | 40.00 | 0.85 | 0.70 | 1.00 | 0.00 | - | 6 | 7 | 47.90% |
| FIVN240920P00047500 | 2024-05-06 2:17PM EDT | 47.50 | 2.40 | 2.20 | 2.55 | 0.00 | - | 5 | 13 | 42.82% |
| FIVN240920P00050000 | 2024-05-13 3:16PM EDT | 50.00 | 3.50 | 3.10 | 3.50 | 0.00 | - | 3 | 21 | 42.51% |
| FIVN240920P00052500 | 2024-05-09 11:35AM EDT | 52.50 | 4.34 | 4.10 | 4.50 | 0.00 | - | 1 | 18 | 41.09% |
| FIVN240920P00055000 | 2024-05-09 10:25AM EDT | 55.00 | 5.60 | 5.20 | 5.80 | 0.00 | - | 4 | 6 | 40.63% |
| FIVN240920P00057500 | 2024-05-10 11:31AM EDT | 57.50 | 7.55 | 6.80 | 7.20 | 0.00 | - | 1 | 25 | 39.50% |
| FIVN240920P00060000 | 2024-05-06 11:57AM EDT | 60.00 | 7.60 | 8.20 | 8.80 | 0.00 | - | 2 | 16 | 38.55% |
| FIVN240920P00062500 | 2024-05-13 11:17AM EDT | 62.50 | 9.90 | 9.90 | 10.50 | 0.00 | - | 10 | 44 | 36.99% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 65.00 | 11.60 | 11.80 | 12.50 | 0.00 | - | 2 | 10 | 36.78% |
| FIVN240920P00067500 | 2024-04-11 2:42PM EDT | 67.50 | 11.10 | 14.10 | 15.70 | 0.00 | - | - | 5 | 48.02% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 70.00 | 12.50 | 14.60 | 19.40 | 0.00 | - | 3 | 5 | 63.32% |
| FIVN240920P00075000 | 2024-05-06 10:15AM EDT | 75.00 | 17.40 | 19.60 | 22.40 | 0.00 | - | - | 1 | 50.54% |
© 2024 Yahoo. All rights reserved.