Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,197.68 -22.94 (-0.12%) FTSE 100
8,384.19 -32.26 (-0.38%) Bitcoin USD
69,904.83 -1,013.17 (-1.43%) CMC Crypto 200
1,468.10 -58.31 (-3.82%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417C00040000 | 2024-03-11 12:11PM EDT | 40.00 | 25.00 | 26.10 | 28.80 | 0.00 | - | 2 | 0 | 125.22% |
| FIVN250417C00050000 | 2024-05-21 11:44AM EDT | 50.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN250417C00052500 | 2024-05-08 9:59AM EDT | 52.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| FIVN250417C00055000 | 2024-05-07 9:37AM EDT | 55.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FIVN250417C00060000 | 2024-05-02 2:31PM EDT | 60.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| FIVN250417C00065000 | 2024-05-21 3:35PM EDT | 65.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN250417C00075000 | 2024-05-02 9:37AM EDT | 75.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN250417C00080000 | 2024-02-23 1:03PM EDT | 80.00 | 6.50 | 5.10 | 8.00 | 0.00 | - | 5 | 20 | 69.25% |
| FIVN250417C00085000 | 2024-05-10 3:54PM EDT | 85.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FIVN250417C00090000 | 2024-05-03 3:10PM EDT | 90.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN250417C00100000 | 2024-05-14 3:54PM EDT | 100.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| FIVN250417C00105000 | 2024-02-13 10:30AM EDT | 105.00 | 5.60 | 1.10 | 2.10 | 0.00 | - | - | 1 | 54.66% |
| FIVN250417C00110000 | 2024-02-13 10:30AM EDT | 110.00 | 4.60 | 0.75 | 1.90 | 0.00 | - | 2 | 3 | 54.44% |
| FIVN250417C00115000 | 2024-04-19 9:30AM EDT | 115.00 | 0.53 | 0.25 | 2.30 | 0.00 | - | 3 | 17 | 56.15% |
| FIVN250417C00120000 | 2024-03-05 4:19PM EDT | 120.00 | 0.50 | 0.35 | 1.30 | 0.00 | - | 270 | 520 | 52.98% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN250417P00030000 | 2024-03-06 10:30AM EDT | 30.00 | 1.25 | 1.00 | 1.55 | 0.00 | - | 1 | 1 | 52.34% |
| FIVN250417P00035000 | 2024-03-12 9:30AM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| FIVN250417P00037500 | 2024-03-14 9:30AM EDT | 37.50 | 2.25 | 2.00 | 2.90 | 0.00 | - | 1 | 1 | 49.65% |
| FIVN250417P00040000 | 2024-03-12 9:30AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| FIVN250417P00045000 | 2024-03-27 9:30AM EDT | 45.00 | 3.80 | 3.40 | 4.90 | 0.00 | - | 1 | 3 | 44.09% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 50.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 1.56% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 55.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN250417P00057500 | 2024-05-09 9:39AM EDT | 57.50 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 60.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 65.00 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 27.42% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 70.00 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 75.00 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN250417P00080000 | 2023-12-06 10:30AM EDT | 80.00 | 12.70 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.