Singapore markets close in 4 hours 47 minutes
Straits Times Index
3,300.81 +8.12 (+0.25%) Nikkei
38,267.91 -6.14 (-0.02%) Hang Seng
18,145.91 +382.88 (+2.16%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,425.18 -2,740.23 (-4.55%) CMC Crypto 200
1,261.62 -77.44 (-5.78%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621C00050000 | 2024-04-18 10:36AM EDT | 2024-06-21 | 9.80 | 9.80 | 11.40 | 0.00 | - | 1 | 2 | 68.85% |
| FIVN240920C00050000 | 2024-04-19 3:23PM EDT | 2024-09-20 | 12.00 | 12.10 | 13.20 | 0.00 | - | 1 | 1 | 58.74% |
| FIVN250117C00050000 | 2023-11-07 3:56PM EDT | 2025-01-17 | 22.80 | 32.00 | 37.00 | 0.00 | - | - | 1 | 182.28% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00050000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 0.75 | 0.70 | 1.15 | +0.03 | +4.17% | 260 | 315 | 81.25% |
| FIVN240621P00050000 | 2024-04-17 11:02AM EDT | 2024-06-21 | 2.00 | 1.20 | 1.65 | 0.00 | - | 9 | 60 | 54.25% |
| FIVN240719P00050000 | 2024-04-19 1:36PM EDT | 2024-07-19 | 2.25 | 1.60 | 1.95 | 0.00 | - | 5 | 16 | 50.32% |
| FIVN240920P00050000 | 2024-04-17 10:59AM EDT | 2024-09-20 | 4.00 | 2.85 | 3.40 | 0.00 | - | 5 | 18 | 50.31% |
| FIVN241018P00050000 | 2024-02-23 3:02PM EDT | 2024-10-18 | 3.60 | 3.20 | 3.50 | 0.00 | - | 28 | 24 | 46.75% |
| FIVN250117P00050000 | 2024-04-25 10:09AM EDT | 2025-01-17 | 4.80 | 4.60 | 5.20 | 0.00 | - | 1 | 179 | 48.12% |
| FIVN250417P00050000 | 2024-03-27 9:30AM EDT | 2025-04-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| FIVN251219P00050000 | 2024-02-27 4:41PM EDT | 2025-12-19 | 7.00 | 5.10 | 7.90 | 0.00 | - | - | 6 | 42.46% |
© 2024 Yahoo. All rights reserved.