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
67,823.59 -652.56 (-0.95%) CMC Crypto 200
1,462.27 -22.42 (-1.51%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:65.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00065000 | 2024-05-24 12:45PM EDT | 2024-06-21 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 710 | 25.00% |
| FIVN240719C00065000 | 2024-05-13 2:46PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 117 | 12.50% |
| FIVN240920C00065000 | 2024-05-21 11:57AM EDT | 2024-09-20 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| FIVN241018C00065000 | 2024-05-23 12:43PM EDT | 2024-10-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 12.50% |
| FIVN250117C00065000 | 2024-05-24 11:32AM EDT | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| FIVN250417C00065000 | 2024-05-24 3:15PM EDT | 2025-04-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| FIVN251219C00065000 | 2024-01-11 12:12PM EDT | 2025-12-19 | 24.10 | 26.20 | 28.90 | 0.00 | - | 3 | 3 | 140.57% |
| FIVN260116C00065000 | 2024-02-27 10:32AM EDT | 2026-01-16 | 15.49 | 14.70 | 17.80 | 0.00 | - | 1 | 6 | 85.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00065000 | 2024-05-20 11:41AM EDT | 2024-06-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240719P00065000 | 2024-04-30 11:25AM EDT | 2024-07-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 2024-09-20 | 11.60 | 12.10 | 13.70 | 0.00 | - | 2 | 10 | 0.00% |
| FIVN241018P00065000 | 2024-05-23 10:12AM EDT | 2024-10-18 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| FIVN250117P00065000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 10.90 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 0.00% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 2025-04-17 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 0.00% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 0.00% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 2026-01-16 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.