Singapore markets open in 5 hours 48 minutes
Straits Times Index
3,289.42 -23.93 (-0.72%) S&P 500
5,301.98 +55.30 (+1.05%) Dow
39,845.45 +287.34 (+0.73%) Nasdaq
16,733.25 +222.07 (+1.34%) Bitcoin USD
65,530.80 +4,124.18 (+6.72%) CMC Crypto 200
1,380.99 +113.05 (+8.93%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116C00040000 | 2024-02-16 3:45PM EDT | 40.00 | 40.20 | 27.00 | 29.90 | 0.00 | - | 3 | 3 | 91.44% |
| FIVN260116C00045000 | 2024-04-18 2:37PM EDT | 45.00 | 22.32 | 18.20 | 19.60 | 0.00 | - | - | 1 | 56.29% |
| FIVN260116C00055000 | 2024-03-27 12:55PM EDT | 55.00 | 20.60 | 17.10 | 19.80 | 0.00 | - | 6 | 9 | 69.93% |
| FIVN260116C00060000 | 2024-03-08 2:31PM EDT | 60.00 | 15.28 | 15.70 | 17.70 | 0.00 | - | 2 | 7 | 68.99% |
| FIVN260116C00062500 | 2024-03-01 4:39PM EDT | 62.50 | 17.00 | 14.10 | 17.80 | 0.00 | - | 7 | 7 | 68.77% |
| FIVN260116C00065000 | 2024-02-27 10:32AM EDT | 65.00 | 15.49 | 14.70 | 17.80 | 0.00 | - | 1 | 6 | 72.33% |
| FIVN260116C00070000 | 2024-05-08 3:40PM EDT | 70.00 | 7.60 | 7.60 | 9.00 | 0.00 | - | 1 | 31 | 50.46% |
| FIVN260116C00075000 | 2024-05-08 3:40PM EDT | 75.00 | 6.30 | 6.30 | 7.80 | 0.00 | - | 19 | 73 | 50.05% |
| FIVN260116C00080000 | 2024-05-13 12:20PM EDT | 80.00 | 5.47 | 4.90 | 6.00 | 0.00 | - | 2 | 209 | 46.80% |
| FIVN260116C00085000 | 2024-04-15 1:33PM EDT | 85.00 | 6.75 | 3.80 | 5.50 | 0.00 | - | 18 | 7 | 47.93% |
| FIVN260116C00090000 | 2024-05-08 2:13PM EDT | 90.00 | 3.90 | 3.00 | 4.10 | 0.00 | - | 20 | 1,214 | 44.95% |
| FIVN260116C00095000 | 2024-02-26 12:25PM EDT | 95.00 | 6.40 | 4.90 | 6.50 | 0.00 | - | 5 | 661 | 54.07% |
| FIVN260116C00100000 | 2024-02-26 12:25PM EDT | 100.00 | 5.20 | 4.00 | 5.50 | 0.00 | - | 100 | 237 | 52.51% |
| FIVN260116C00105000 | 2024-03-15 9:56AM EDT | 105.00 | 3.30 | 2.55 | 3.90 | 0.00 | - | 2 | 125 | 50.93% |
| FIVN260116C00110000 | 2024-04-15 10:31AM EDT | 110.00 | 2.55 | 0.00 | 5.00 | 0.00 | - | 20 | 15 | 57.75% |
| FIVN260116C00120000 | 2024-05-15 9:32AM EDT | 120.00 | 1.49 | 0.25 | 1.80 | -0.76 | -33.78% | 44 | 192 | 45.24% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN260116P00035000 | 2024-02-22 10:37AM EDT | 35.00 | 3.05 | 1.40 | 4.30 | 0.00 | - | 10 | 40 | 50.99% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 55.00 | 10.10 | 10.30 | 11.50 | 0.00 | - | 1 | 51 | 39.28% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 60.00 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 31.93% |
| FIVN260116P00062500 | 2024-04-12 2:43PM EDT | 62.50 | 14.11 | 13.00 | 18.00 | 0.00 | - | 3 | 3 | 44.76% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 65.00 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 0.00% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 70.00 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 32.58% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 75.00 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00080000 | 2024-04-02 3:11PM EDT | 80.00 | 23.45 | 23.50 | 28.10 | 0.00 | - | - | 10 | 29.72% |
| FIVN260116P00090000 | 2024-01-12 11:40AM EDT | 90.00 | 20.30 | 19.10 | 21.50 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00095000 | 2024-01-12 11:40AM EDT | 95.00 | 23.50 | 21.70 | 24.50 | 0.00 | - | 1 | 2 | 0.00% |
| FIVN260116P00100000 | 2024-01-10 11:47AM EDT | 100.00 | 28.60 | 25.60 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.