Singapore markets open in 5 hours 11 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,304.29 +57.61 (+1.10%) Dow
39,881.01 +322.90 (+0.82%) Nasdaq
16,739.30 +228.12 (+1.38%) Bitcoin USD
66,241.72 +4,644.65 (+7.54%) CMC Crypto 200
1,390.22 +122.27 (+9.65%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:49PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117C00042500 | 2024-05-03 3:32PM EDT | 42.50 | 19.00 | 15.30 | 16.30 | 0.00 | - | 5 | 5 | 58.80% |
| FIVN250117C00050000 | 2023-11-07 3:56PM EDT | 50.00 | 22.80 | 32.00 | 37.00 | 0.00 | - | - | 1 | 217.55% |
| FIVN250117C00055000 | 2024-05-09 12:53PM EDT | 55.00 | 8.80 | 8.00 | 8.70 | 0.00 | - | 7 | 44 | 50.79% |
| FIVN250117C00057500 | 2024-03-06 3:22PM EDT | 57.50 | 10.60 | 12.20 | 13.20 | 0.00 | - | 8 | 8 | 81.09% |
| FIVN250117C00060000 | 2024-05-03 9:31AM EDT | 60.00 | 10.20 | 5.80 | 6.50 | 0.00 | - | 7 | 43 | 50.35% |
| FIVN250117C00062500 | 2024-04-23 10:01AM EDT | 62.50 | 10.00 | 5.00 | 5.60 | 0.00 | - | - | 5 | 49.48% |
| FIVN250117C00065000 | 2024-05-06 1:57PM EDT | 65.00 | 5.96 | 4.20 | 4.80 | 0.00 | - | 1 | 77 | 48.68% |
| FIVN250117C00067500 | 2024-05-13 9:42AM EDT | 67.50 | 4.20 | 3.50 | 4.10 | 0.00 | - | 8 | 8 | 47.97% |
| FIVN250117C00070000 | 2024-05-02 10:07AM EDT | 70.00 | 5.45 | 2.95 | 3.40 | 0.00 | - | 1 | 77 | 46.78% |
| FIVN250117C00075000 | 2024-05-01 3:55PM EDT | 75.00 | 5.00 | 2.00 | 2.50 | 0.00 | - | 1 | 38 | 46.27% |
| FIVN250117C00080000 | 2024-05-15 12:39PM EDT | 80.00 | 1.85 | 1.20 | 1.80 | -1.35 | -42.19% | 8 | 1,323 | 45.63% |
| FIVN250117C00085000 | 2024-05-06 1:57PM EDT | 85.00 | 1.43 | 0.80 | 1.35 | 0.00 | - | 2 | 332 | 45.70% |
| FIVN250117C00090000 | 2024-04-23 11:41AM EDT | 90.00 | 2.10 | 0.15 | 1.65 | 0.00 | - | 2 | 585 | 52.25% |
| FIVN250117C00095000 | 2024-04-15 12:46PM EDT | 95.00 | 1.30 | 0.05 | 1.55 | 0.00 | - | 1 | 187 | 54.76% |
| FIVN250117C00100000 | 2024-04-15 12:26PM EDT | 100.00 | 1.00 | 0.05 | 1.30 | 0.00 | - | 1 | 589 | 55.35% |
| FIVN250117C00105000 | 2024-03-06 3:03PM EDT | 105.00 | 1.02 | 0.60 | 2.30 | 0.00 | - | 1 | 283 | 59.88% |
| FIVN250117C00110000 | 2024-02-22 12:51PM EDT | 110.00 | 1.40 | 0.35 | 2.05 | 0.00 | - | 1 | 197 | 59.81% |
| FIVN250117C00115000 | 2024-04-10 2:06PM EDT | 115.00 | 1.00 | 0.00 | 1.40 | 0.00 | - | 2 | 26 | 55.52% |
| FIVN250117C00120000 | 2024-04-02 10:14AM EDT | 120.00 | 0.34 | 0.05 | 0.00 | 0.00 | - | 20 | 23 | 25.00% |
| FIVN250117C00130000 | 2024-05-02 10:11AM EDT | 130.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 55.42% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250117P00030000 | 2024-04-09 10:31AM EDT | 30.00 | 0.70 | 0.35 | 1.15 | 0.00 | - | 7 | 23 | 53.27% |
| FIVN250117P00035000 | 2024-02-22 12:12PM EDT | 35.00 | 1.40 | 0.95 | 2.60 | 0.00 | - | 1 | 2 | 54.76% |
| FIVN250117P00040000 | 2024-02-22 4:57PM EDT | 40.00 | 2.25 | 1.90 | 2.30 | 0.00 | - | 6 | 22 | 47.03% |
| FIVN250117P00045000 | 2024-04-11 1:31PM EDT | 45.00 | 3.30 | 2.25 | 4.00 | 0.00 | - | - | 10 | 46.96% |
| FIVN250117P00050000 | 2024-05-09 11:51AM EDT | 50.00 | 5.30 | 4.90 | 5.60 | 0.00 | - | 1 | 189 | 42.97% |
| FIVN250117P00052500 | 2024-05-14 11:37AM EDT | 52.50 | 6.50 | 6.00 | 6.70 | 0.00 | - | 2 | 3 | 41.82% |
| FIVN250117P00055000 | 2024-02-22 11:00AM EDT | 55.00 | 5.40 | 6.20 | 7.50 | 0.00 | - | 4 | 16 | 38.26% |
| FIVN250117P00060000 | 2024-05-03 1:02PM EDT | 60.00 | 8.10 | 10.00 | 10.80 | 0.00 | - | 103 | 294 | 38.66% |
| FIVN250117P00065000 | 2024-05-03 1:00PM EDT | 65.00 | 10.90 | 13.30 | 14.00 | 0.00 | - | 6 | 18 | 35.56% |
| FIVN250117P00070000 | 2023-11-16 1:15PM EDT | 70.00 | 10.20 | 4.50 | 9.00 | 0.00 | - | 10 | 334 | 0.00% |
| FIVN250117P00075000 | 2024-01-24 12:51PM EDT | 75.00 | 9.60 | 14.90 | 16.60 | 0.00 | - | 2 | 942 | 0.00% |
| FIVN250117P00080000 | 2024-04-02 3:11PM EDT | 80.00 | 21.80 | 23.50 | 26.00 | 0.00 | - | 20 | 168 | 0.00% |
| FIVN250117P00085000 | 2024-02-05 2:17PM EDT | 85.00 | 17.40 | 26.50 | 29.30 | 0.00 | - | 48 | 39 | 0.00% |
| FIVN250117P00090000 | 2023-06-26 3:34PM EDT | 90.00 | 24.40 | 20.00 | 22.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.