Singapore markets close in 8 hours
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,100.74 -173.31 (-0.45%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,741.16 -2,463.83 (-4.09%) CMC Crypto 200
1,267.19 -71.88 (-5.37%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00100000 | 2024-02-23 10:30AM EDT | 2024-06-21 | 0.45 | 0.00 | 0.50 | 0.00 | - | 5 | 31 | 76.76% |
| FIVN240719C00100000 | 2024-04-05 12:51PM EDT | 2024-07-19 | 0.20 | 0.00 | 1.00 | 0.00 | - | 2 | 143 | 70.12% |
| FIVN241018C00100000 | 2024-02-22 11:32AM EDT | 2024-10-18 | 1.25 | 0.40 | 0.70 | 0.00 | - | 287 | 267 | 51.29% |
| FIVN250117C00100000 | 2024-04-15 12:26PM EDT | 2025-01-17 | 1.00 | 0.05 | 1.70 | 0.00 | - | 1 | 589 | 51.64% |
| FIVN250417C00100000 | 2024-03-13 11:52AM EDT | 2025-04-17 | 2.22 | 1.50 | 2.20 | 0.00 | - | 5 | 546 | 48.01% |
| FIVN251219C00100000 | 2024-01-11 12:14PM EDT | 2025-12-19 | 9.00 | 10.10 | 12.50 | 0.00 | - | 3 | 17 | 71.52% |
| FIVN260116C00100000 | 2024-02-26 12:25PM EDT | 2026-01-16 | 5.20 | 4.00 | 5.50 | 0.00 | - | 100 | 237 | 49.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00100000 | 2023-10-10 11:35AM EDT | 2024-06-21 | 34.80 | 35.60 | 37.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIVN240719P00100000 | 2023-12-11 1:51PM EDT | 2024-07-19 | 22.30 | 22.90 | 24.60 | 0.00 | - | - | 28 | 0.00% |
| FIVN251219P00100000 | 2024-01-10 12:25PM EDT | 2025-12-19 | 28.80 | 24.70 | 28.10 | 0.00 | - | - | 1 | 0.00% |
| FIVN260116P00100000 | 2024-01-10 11:47AM EDT | 2026-01-16 | 28.60 | 25.60 | 29.50 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.