Singapore markets close in 4 hours 30 minutes
Straits Times Index
3,168.91 -18.75 (-0.59%) Nikkei
37,118.60 -961.10 (-2.52%) Hang Seng
16,184.02 -201.85 (-1.23%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
62,197.55 +206.32 (+0.33%) CMC Crypto 200
1,287.09 +401.55 (+44.13%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240419C00030000 | 2024-03-04 4:09PM EDT | 30.00 | 31.00 | 28.60 | 32.60 | 0.00 | - | 1 | 2 | 1,431.05% |
| FIVN240419C00055000 | 2024-04-15 10:58AM EDT | 55.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVN240419C00057500 | 2024-04-18 1:02PM EDT | 57.50 | 0.60 | 0.00 | 0.00 | -0.05 | -7.69% | 31 | 0 | 1.56% |
| FIVN240419C00060000 | 2024-04-18 11:09AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | +0.20 | +100.00% | 67 | 0 | 25.00% |
| FIVN240419C00062500 | 2024-04-18 10:37AM EDT | 62.50 | 0.18 | 0.00 | 0.00 | -0.02 | -10.00% | 126 | 0 | 50.00% |
| FIVN240419C00065000 | 2024-04-18 2:47PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 137 | 0 | 50.00% |
| FIVN240419C00067500 | 2024-04-18 10:21AM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVN240419C00070000 | 2024-04-18 11:17AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 14 | 0 | 50.00% |
| FIVN240419C00072500 | 2024-03-13 3:58PM EDT | 72.50 | 0.52 | 0.00 | 2.15 | 0.00 | - | 3 | 70 | 423.63% |
| FIVN240419C00075000 | 2024-03-28 2:50PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FIVN240419C00080000 | 2024-04-08 1:27PM EDT | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVN240419C00085000 | 2024-03-22 12:48PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FIVN240419C00090000 | 2024-04-08 1:27PM EDT | 90.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVN240419C00095000 | 2024-03-22 12:48PM EDT | 95.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| FIVN240419C00100000 | 2024-03-27 1:43PM EDT | 100.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| FIVN240419C00105000 | 2024-02-22 12:44PM EDT | 105.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 599.22% |
| FIVN240419C00110000 | 2024-03-27 1:44PM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FIVN240419C00115000 | 2023-12-29 2:04PM EDT | 115.00 | 0.55 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 747.27% |
| FIVN240419C00120000 | 2024-02-12 1:13PM EDT | 120.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | - | 3 | 835.16% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240419P00040000 | 2024-02-23 12:22PM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 37 | 377.34% |
| FIVN240419P00042500 | 2024-03-19 10:40AM EDT | 42.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 475.78% |
| FIVN240419P00045000 | 2024-03-12 3:51PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 209.38% |
| FIVN240419P00047500 | 2024-03-15 9:48AM EDT | 47.50 | 0.26 | 0.00 | 2.15 | 0.00 | - | - | 4 | 398.83% |
| FIVN240419P00050000 | 2024-04-17 3:38PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FIVN240419P00052500 | 2024-04-09 2:25PM EDT | 52.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FIVN240419P00055000 | 2024-04-15 3:59PM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVN240419P00057500 | 2024-04-18 1:22PM EDT | 57.50 | 0.80 | 0.00 | 0.00 | -0.35 | -30.43% | 38 | 0 | 0.00% |
| FIVN240419P00060000 | 2024-04-18 11:16AM EDT | 60.00 | 2.50 | 0.00 | 0.00 | -0.30 | -10.71% | 5 | 0 | 0.00% |
| FIVN240419P00062500 | 2024-04-15 11:39AM EDT | 62.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FIVN240419P00065000 | 2024-04-15 2:37PM EDT | 65.00 | 7.79 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FIVN240419P00067500 | 2024-04-17 3:35PM EDT | 67.50 | 12.10 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| FIVN240419P00070000 | 2024-04-17 2:01PM EDT | 70.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| FIVN240419P00072500 | 2024-03-06 11:51AM EDT | 72.50 | 15.00 | 10.70 | 14.50 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240419P00075000 | 2024-04-17 3:35PM EDT | 75.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240419P00080000 | 2024-02-21 4:54PM EDT | 80.00 | 12.80 | 17.30 | 21.20 | 0.00 | - | 114 | 3 | 0.00% |
| FIVN240419P00085000 | 2023-12-06 3:44PM EDT | 85.00 | 9.90 | 14.50 | 15.10 | 0.00 | - | 21 | 46 | 0.00% |
| FIVN240419P00090000 | 2023-12-07 2:37PM EDT | 90.00 | 14.60 | 18.10 | 19.30 | 0.00 | - | 1 | 19 | 0.00% |
| FIVN240419P00095000 | 2023-12-20 3:39PM EDT | 95.00 | 18.40 | 17.90 | 19.50 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN240419P00100000 | 2023-12-04 4:10PM EDT | 100.00 | 22.20 | 25.00 | 29.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.