Singapore markets open in 4 hours 26 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
66,040.21 +4,459.90 (+7.24%) CMC Crypto 200
1,388.64 +120.69 (+9.52%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018C00050000 | 2024-05-06 2:39PM EDT | 50.00 | 10.50 | 8.10 | 8.90 | 0.00 | - | - | 5 | 51.60% |
| FIVN241018C00052500 | 2024-05-10 12:22PM EDT | 52.50 | 7.05 | 6.70 | 7.40 | -0.15 | -2.08% | 2 | 2 | 49.50% |
| FIVN241018C00055000 | 2024-05-06 2:19PM EDT | 55.00 | 7.59 | 5.50 | 6.10 | 0.00 | - | - | 1 | 47.93% |
| FIVN241018C00057500 | 2024-05-08 12:07PM EDT | 57.50 | 5.90 | 4.60 | 5.00 | 0.00 | - | 6 | 16 | 46.83% |
| FIVN241018C00060000 | 2024-05-14 12:39PM EDT | 60.00 | 3.80 | 3.50 | 4.20 | 0.00 | - | 1 | 30 | 46.92% |
| FIVN241018C00062500 | 2024-05-01 3:01PM EDT | 62.50 | 7.50 | 2.75 | 3.30 | 0.00 | - | 5 | 5 | 45.37% |
| FIVN241018C00065000 | 2024-05-13 3:59PM EDT | 65.00 | 2.30 | 2.10 | 2.65 | 0.00 | - | 1 | 69 | 44.81% |
| FIVN241018C00067500 | 2024-03-07 4:01PM EDT | 67.50 | 6.30 | 5.80 | 8.10 | 0.00 | - | 10 | 11 | 81.57% |
| FIVN241018C00070000 | 2024-05-09 12:09PM EDT | 70.00 | 1.75 | 1.15 | 1.65 | 0.00 | - | 5 | 45 | 43.68% |
| FIVN241018C00075000 | 2024-03-22 12:49PM EDT | 75.00 | 3.98 | 2.45 | 2.95 | 0.00 | - | 9 | 9 | 60.07% |
| FIVN241018C00077500 | 2024-03-15 3:43PM EDT | 77.50 | 3.50 | 2.85 | 3.20 | 0.00 | - | - | 17 | 66.11% |
| FIVN241018C00080000 | 2024-04-24 3:48PM EDT | 80.00 | 2.25 | 0.25 | 0.75 | 0.00 | - | 2 | 131 | 44.68% |
| FIVN241018C00085000 | 2024-04-08 1:22PM EDT | 85.00 | 1.54 | 0.00 | 0.45 | 0.00 | - | 2 | 6 | 43.99% |
| FIVN241018C00095000 | 2024-04-23 3:16PM EDT | 95.00 | 0.65 | 0.00 | 0.90 | 0.00 | - | 3 | 12 | 51.71% |
| FIVN241018C00100000 | 2024-02-22 11:32AM EDT | 100.00 | 1.25 | 0.40 | 0.70 | 0.00 | - | 287 | 267 | 57.37% |
| FIVN241018C00105000 | 2024-04-05 9:31AM EDT | 105.00 | 0.35 | 0.00 | 0.95 | 0.00 | - | 18 | 42 | 58.96% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN241018P00032500 | 2024-04-05 11:55AM EDT | 32.50 | 0.65 | 0.15 | 0.75 | 0.00 | - | 5 | 5 | 52.15% |
| FIVN241018P00040000 | 2024-04-26 2:07PM EDT | 40.00 | 1.20 | 0.95 | 1.30 | 0.00 | - | 1 | 10 | 47.00% |
| FIVN241018P00042500 | 2024-03-04 12:22PM EDT | 42.50 | 2.05 | 1.65 | 1.85 | 0.00 | - | 7 | 7 | 46.36% |
| FIVN241018P00045000 | 2024-04-26 3:39PM EDT | 45.00 | 2.05 | 1.85 | 2.45 | 0.00 | - | 1 | 6 | 44.90% |
| FIVN241018P00047500 | 2024-05-10 10:01AM EDT | 47.50 | 3.40 | 2.55 | 3.10 | 0.00 | - | 6 | 36 | 42.76% |
| FIVN241018P00050000 | 2024-05-14 3:46PM EDT | 50.00 | 3.98 | 3.40 | 4.20 | 0.00 | - | 10 | 36 | 43.12% |
| FIVN241018P00052500 | 2024-05-06 10:21AM EDT | 52.50 | 4.00 | 4.50 | 5.20 | 0.00 | - | 1 | 2 | 41.41% |
| FIVN241018P00055000 | 2024-05-07 3:18PM EDT | 55.00 | 5.13 | 5.90 | 6.30 | 0.00 | - | 9 | 13 | 39.31% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 60.00 | 7.40 | 8.70 | 9.40 | 0.00 | - | 1 | 3 | 37.99% |
| FIVN241018P00062500 | 2024-04-26 12:09PM EDT | 62.50 | 8.50 | 10.50 | 11.30 | 0.00 | - | 2 | 24 | 38.29% |
| FIVN241018P00065000 | 2024-05-15 11:28AM EDT | 65.00 | 12.70 | 12.40 | 14.20 | +2.55 | +25.12% | 1 | 17 | 45.97% |
| FIVN241018P00067500 | 2024-05-14 12:15PM EDT | 67.50 | 15.10 | 13.80 | 16.30 | 0.00 | - | 1 | 18 | 46.75% |
| FIVN241018P00075000 | 2024-03-21 1:31PM EDT | 75.00 | 15.70 | 18.80 | 19.60 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.