Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,857.97 -604.97 (-0.88%) CMC Crypto 200
1,462.39 -22.31 (-1.50%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:60.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00060000 | 2024-05-24 11:34AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FIVN240719C00060000 | 2024-05-22 3:44PM EDT | 2024-07-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVN240920C00060000 | 2024-05-24 11:29AM EDT | 2024-09-20 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| FIVN241018C00060000 | 2024-05-24 12:45PM EDT | 2024-10-18 | 2.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIVN250117C00060000 | 2024-05-24 11:47AM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| FIVN250417C00060000 | 2024-05-02 2:31PM EDT | 2025-04-17 | 10.47 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FIVN251219C00060000 | 2024-04-19 1:52PM EDT | 2025-12-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 3.13% |
| FIVN260116C00060000 | 2024-05-28 3:59PM EDT | 2026-01-16 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00060000 | 2024-05-20 3:53PM EDT | 2024-06-21 | 6.44 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| FIVN240719P00060000 | 2024-05-16 10:18AM EDT | 2024-07-19 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN240920P00060000 | 2024-05-06 11:57AM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVN250117P00060000 | 2024-05-03 1:02PM EDT | 2025-01-17 | 8.10 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 2025-04-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 2026-01-16 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 19.35% |
© 2024 Yahoo. All rights reserved.