Singapore markets open in 5 hours 1 minute
Straits Times Index
3,322.08 -8.69 (-0.26%) S&P 500
5,361.69 +14.70 (+0.27%) Dow
38,870.30 +71.31 (+0.18%) Nasdaq
17,191.13 +58.00 (+0.34%) Bitcoin USD
69,425.78 -294.65 (-0.42%) CMC Crypto 200
1,445.12 -1.55 (-0.11%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 03:59PM EDT. Market open.
Strike:75.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00075000 | 2024-05-06 2:22PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 165 | 123.44% |
| FIVN240719C00075000 | 2024-05-07 2:59PM EDT | 2024-07-19 | 0.20 | 0.00 | 1.40 | 0.00 | - | 27 | 44 | 115.97% |
| FIVN240920C00075000 | 2024-05-29 12:06PM EDT | 2024-09-20 | 1.00 | 0.05 | 0.75 | 0.00 | - | 2 | 6 | 63.92% |
| FIVN241018C00075000 | 2024-06-06 9:30AM EDT | 2024-10-18 | 0.23 | 0.05 | 0.50 | 0.00 | - | 8 | 10 | 52.73% |
| FIVN250117C00075000 | 2024-06-03 12:22PM EDT | 2025-01-17 | 0.70 | 0.15 | 1.05 | 0.00 | - | 1 | 42 | 54.47% |
| FIVN250417C00075000 | 2024-05-02 9:37AM EDT | 2025-04-17 | 6.90 | 1.00 | 1.60 | 0.00 | - | 1 | 6 | 51.73% |
| FIVN251219C00075000 | 2024-06-10 3:25PM EDT | 2025-12-19 | 2.55 | 2.45 | 2.90 | -9.25 | -78.39% | 1 | 312 | 47.08% |
| FIVN260116C00075000 | 2024-06-06 1:51PM EDT | 2026-01-16 | 2.70 | 2.50 | 3.30 | 0.00 | - | 1 | 73 | 48.21% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00075000 | 2024-04-11 12:11PM EDT | 2024-06-21 | 15.60 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 2024-07-19 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN240920P00075000 | 2024-05-21 9:54AM EDT | 2024-09-20 | 21.00 | 30.20 | 34.20 | 0.00 | - | 1 | 0 | 52.15% |
| FIVN241018P00075000 | 2024-05-22 10:54AM EDT | 2024-10-18 | 22.00 | 30.20 | 34.20 | 0.00 | - | 1 | 0 | 87.33% |
| FIVN250117P00075000 | 2024-06-06 2:17PM EDT | 2025-01-17 | 31.60 | 30.20 | 33.60 | 0.00 | - | 84 | 893 | 60.52% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 2025-04-17 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 2026-01-16 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.