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
67,780.30 -774.10 (-1.13%) CMC Crypto 200
1,464.52 -20.17 (-1.36%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00080000 | 2024-05-08 3:51PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 233 | 50.00% |
| FIVN240719C00080000 | 2024-04-15 12:26PM EDT | 2024-07-19 | 0.75 | 0.00 | 0.75 | 0.00 | - | 15 | 42 | 79.00% |
| FIVN240920C00080000 | 2024-04-30 3:59PM EDT | 2024-09-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 15 | 23 | 25.00% |
| FIVN241018C00080000 | 2024-05-24 2:38PM EDT | 2024-10-18 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 130 | 12.50% |
| FIVN250117C00080000 | 2024-05-28 9:51AM EDT | 2025-01-17 | 0.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,326 | 12.50% |
| FIVN250417C00080000 | 2024-02-23 1:03PM EDT | 2025-04-17 | 6.50 | 5.10 | 8.00 | 0.00 | - | 5 | 20 | 77.61% |
| FIVN251219C00080000 | 2024-05-21 3:53PM EDT | 2025-12-19 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| FIVN260116C00080000 | 2024-05-28 10:12AM EDT | 2026-01-16 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 308 | 6.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00080000 | 2024-03-07 1:55PM EDT | 2024-06-21 | 21.10 | 19.00 | 20.70 | 0.00 | - | 8 | 61 | 0.00% |
| FIVN240719P00080000 | 2024-03-28 11:41AM EDT | 2024-07-19 | 18.10 | 19.90 | 23.40 | 0.00 | - | 1 | 58 | 0.00% |
| FIVN250117P00080000 | 2024-05-24 3:36PM EDT | 2025-01-17 | 30.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| FIVN250417P00080000 | 2023-12-06 10:30AM EDT | 2025-04-17 | 12.70 | 12.50 | 17.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVN251219P00080000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 14.30 | 13.00 | 16.80 | 0.00 | - | 1 | 9 | 0.00% |
| FIVN260116P00080000 | 2024-04-02 3:11PM EDT | 2026-01-16 | 23.45 | 23.50 | 28.10 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.