Singapore markets open in 1 hour 54 minutes
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
69,479.08 -122.83 (-0.18%) CMC Crypto 200
1,439.87 -6.80 (-0.47%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00050000 | 2024-06-06 1:56PM EDT | 2024-06-21 | 0.15 | 0.00 | 2.20 | 0.00 | - | 2 | 47 | 106.93% |
| FIVN240719C00050000 | 2024-06-10 2:33PM EDT | 2024-07-19 | 0.48 | 0.45 | 0.60 | -0.12 | -20.00% | 21 | 185 | 46.44% |
| FIVN240920C00050000 | 2024-06-07 1:15PM EDT | 2024-09-20 | 2.50 | 2.05 | 2.30 | 0.00 | - | 1 | 38 | 50.27% |
| FIVN241018C00050000 | 2024-06-10 1:28PM EDT | 2024-10-18 | 2.55 | 2.60 | 2.80 | -0.46 | -15.28% | 2 | 15 | 50.12% |
| FIVN250117C00050000 | 2024-06-10 10:09AM EDT | 2025-01-17 | 4.64 | 4.10 | 4.60 | +0.64 | +16.00% | 5 | 7 | 51.31% |
| FIVN250417C00050000 | 2024-06-05 12:18PM EDT | 2025-04-17 | 5.35 | 5.30 | 6.30 | 0.00 | - | 1 | 11 | 52.52% |
| FIVN251219C00050000 | 2024-05-15 3:59PM EDT | 2025-12-19 | 15.95 | 7.80 | 10.20 | 0.00 | - | - | 6 | 54.40% |
| FIVN260116C00050000 | 2024-06-05 10:11AM EDT | 2026-01-16 | 8.50 | 8.10 | 11.40 | 0.00 | - | 2 | 7 | 56.57% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00050000 | 2024-06-10 3:29PM EDT | 2024-06-21 | 7.50 | 5.10 | 9.20 | +1.00 | +15.38% | 1 | 606 | 145.36% |
| FIVN240719P00050000 | 2024-06-06 3:23PM EDT | 2024-07-19 | 6.90 | 7.20 | 7.50 | 0.00 | - | 1 | 119 | 41.31% |
| FIVN240920P00050000 | 2024-05-31 3:50PM EDT | 2024-09-20 | 6.05 | 8.50 | 8.80 | 0.00 | - | 2 | 23 | 44.68% |
| FIVN241018P00050000 | 2024-06-05 12:24PM EDT | 2024-10-18 | 8.86 | 8.80 | 9.10 | 0.00 | - | 25 | 35 | 42.92% |
| FIVN250117P00050000 | 2024-05-30 12:28PM EDT | 2025-01-17 | 7.70 | 9.70 | 10.30 | 0.00 | - | 53 | 189 | 42.63% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 2025-04-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 2025-12-19 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 13.98% |
© 2024 Yahoo. All rights reserved.