Singapore markets open in 4 hours 41 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
69,423.68 -234.46 (-0.34%) CMC Crypto 200
1,439.37 -7.30 (-0.50%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:52.50
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00052500 | 2024-06-04 2:10PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.35 | 0.00 | - | 13 | 123 | 75.20% |
| FIVN240719C00052500 | 2024-06-07 1:50PM EDT | 2024-07-19 | 0.45 | 0.25 | 0.35 | 0.00 | - | 10 | 32 | 47.36% |
| FIVN240920C00052500 | 2024-06-06 3:57PM EDT | 2024-09-20 | 1.90 | 1.45 | 1.70 | 0.00 | - | 14 | 35 | 51.05% |
| FIVN241018C00052500 | 2024-06-07 9:40AM EDT | 2024-10-18 | 2.08 | 1.85 | 2.15 | 0.00 | - | 2 | 16 | 50.39% |
| FIVN250117C00052500 | 2024-06-05 1:13PM EDT | 2025-01-17 | 3.40 | 3.10 | 5.20 | 0.00 | - | 28 | 29 | 54.82% |
| FIVN250417C00052500 | 2024-05-29 3:16PM EDT | 2025-04-17 | 6.70 | 4.40 | 5.30 | 0.00 | - | 1 | 2 | 50.77% |
| FIVN260116C00052500 | 2024-06-05 10:49AM EDT | 2026-01-16 | 7.50 | 7.30 | 8.90 | 0.00 | - | - | 1 | 52.10% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00052500 | 2024-06-10 3:29PM EDT | 2024-06-21 | 10.00 | 7.50 | 11.80 | +1.20 | +13.64% | 1 | 40 | 60.94% |
| FIVN240719P00052500 | 2024-06-05 3:48PM EDT | 2024-07-19 | 10.60 | 9.40 | 10.30 | 0.00 | - | 1 | 24 | 58.89% |
| FIVN240920P00052500 | 2024-05-31 10:43AM EDT | 2024-09-20 | 8.10 | 10.00 | 10.80 | 0.00 | - | 1 | 21 | 44.46% |
| FIVN241018P00052500 | 2024-05-31 10:38AM EDT | 2024-10-18 | 8.30 | 10.60 | 11.00 | 0.00 | - | 1 | 8 | 41.92% |
| FIVN250117P00052500 | 2024-05-14 11:37AM EDT | 2025-01-17 | 6.50 | 11.60 | 12.20 | 0.00 | - | 2 | 3 | 42.68% |
© 2024 Yahoo. All rights reserved.