Singapore markets close in 1 hour 51 minutes
Straits Times Index
3,307.25 -14.83 (-0.45%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,209.68 -157.27 (-0.86%) FTSE 100
8,228.48 0.00 (0.00%) Bitcoin USD
67,753.05 -1,623.08 (-2.34%) CMC Crypto 200
1,401.49 -40.15 (-2.78%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00055000 | 2024-06-05 11:04AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FIVN240719C00055000 | 2024-06-10 10:00AM EDT | 2024-07-19 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVN240920C00055000 | 2024-06-06 2:24PM EDT | 2024-09-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| FIVN241018C00055000 | 2024-06-04 3:46PM EDT | 2024-10-18 | 1.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN250117C00055000 | 2024-06-06 12:51PM EDT | 2025-01-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN250417C00055000 | 2024-06-10 2:52PM EDT | 2025-04-17 | 3.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| FIVN251219C00055000 | 2024-06-05 10:16AM EDT | 2025-12-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| FIVN260116C00055000 | 2024-03-27 12:55PM EDT | 2026-01-16 | 20.60 | 17.10 | 19.80 | 0.00 | - | 6 | 9 | 104.77% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00055000 | 2024-06-06 9:52AM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240719P00055000 | 2024-05-28 2:59PM EDT | 2024-07-19 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240920P00055000 | 2024-05-22 9:56AM EDT | 2024-09-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN241018P00055000 | 2024-05-28 12:06PM EDT | 2024-10-18 | 7.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVN250117P00055000 | 2024-05-21 1:13PM EDT | 2025-01-17 | 8.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 2025-04-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 2025-12-19 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00055000 | 2024-05-06 11:26AM EDT | 2026-01-16 | 10.10 | 15.30 | 16.80 | 0.00 | - | 50 | 51 | 39.34% |
© 2024 Yahoo. All rights reserved.