Singapore markets open in 6 hours 13 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,356.04 +9.05 (+0.17%) Dow
38,838.90 +39.91 (+0.10%) Nasdaq
17,170.64 +37.52 (+0.22%) Bitcoin USD
69,887.05 +190.23 (+0.27%) CMC Crypto 200
1,448.31 +1.64 (+0.11%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Strike:45.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00045000 | 2024-06-10 12:27PM EDT | 2024-06-21 | 0.60 | 0.35 | 0.60 | -0.15 | -20.00% | 1 | 400 | 48.54% |
| FIVN240719C00045000 | 2024-06-10 12:27PM EDT | 2024-07-19 | 1.50 | 1.45 | 1.60 | -0.45 | -23.08% | 7 | 168 | 46.12% |
| FIVN240920C00045000 | 2024-06-10 11:02AM EDT | 2024-09-20 | 3.90 | 3.50 | 3.80 | -0.46 | -10.55% | 6 | 13 | 51.86% |
| FIVN241018C00045000 | 2024-06-10 12:14PM EDT | 2024-10-18 | 4.37 | 4.10 | 4.30 | -2.03 | -31.72% | 16 | 2 | 51.39% |
| FIVN250117C00045000 | 2024-06-10 11:08AM EDT | 2025-01-17 | 6.16 | 5.80 | 6.20 | -0.47 | -7.09% | 1 | 12 | 53.10% |
| FIVN250417C00045000 | 2024-06-04 1:48PM EDT | 2025-04-17 | 8.60 | 6.10 | 7.50 | 0.00 | - | 2 | 8 | 54.41% |
| FIVN260116C00045000 | 2024-06-07 1:01PM EDT | 2026-01-16 | 11.50 | 10.20 | 11.20 | 0.00 | - | 1 | 5 | 54.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00045000 | 2024-06-10 11:15AM EDT | 2024-06-21 | 2.75 | 2.80 | 3.20 | +0.25 | +10.00% | 9 | 402 | 52.73% |
| FIVN240719P00045000 | 2024-06-06 12:33PM EDT | 2024-07-19 | 3.80 | 3.70 | 3.90 | +0.10 | +2.70% | 5 | 99 | 42.58% |
| FIVN240920P00045000 | 2024-06-06 9:48AM EDT | 2024-09-20 | 5.33 | 5.50 | 5.70 | 0.00 | - | 10 | 56 | 46.97% |
| FIVN241018P00045000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 5.70 | 5.90 | 6.20 | 0.00 | - | 1 | 76 | 46.58% |
| FIVN250117P00045000 | 2024-06-07 9:40AM EDT | 2025-01-17 | 6.90 | 7.00 | 7.40 | 0.00 | - | 1 | 57 | 44.87% |
| FIVN250417P00045000 | 2024-05-24 1:07PM EDT | 2025-04-17 | 4.88 | 7.80 | 8.30 | 0.00 | - | 5 | 59 | 43.60% |
| FIVN251219P00045000 | 2024-05-24 9:30AM EDT | 2025-12-19 | 6.58 | 9.50 | 10.40 | 0.00 | - | 20 | 25 | 42.69% |
© 2024 Yahoo. All rights reserved.