Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,868.71 +420.34 (+0.73%) CMC Crypto 200
1,247.37 -23.37 (-1.84%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:55.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00055000 | 2024-05-01 10:52AM EDT | 2024-05-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240621C00055000 | 2024-04-29 11:08AM EDT | 2024-06-21 | 7.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVN240920C00055000 | 2024-04-26 10:02AM EDT | 2024-09-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN250117C00055000 | 2024-04-16 10:20AM EDT | 2025-01-17 | 11.80 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| FIVN250417C00055000 | 2023-11-07 11:59AM EDT | 2025-04-17 | 23.20 | 29.00 | 33.50 | 0.00 | - | - | 1 | 145.01% |
| FIVN260116C00055000 | 2024-03-27 12:55PM EDT | 2026-01-16 | 20.60 | 17.10 | 19.80 | 0.00 | - | 6 | 9 | 58.15% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00055000 | 2024-05-01 2:38PM EDT | 2024-05-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 6.25% |
| FIVN240621P00055000 | 2024-05-01 1:40PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 11 | 103 | 3.13% |
| FIVN240719P00055000 | 2024-04-30 3:55PM EDT | 2024-07-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 4 | 23 | 3.13% |
| FIVN240920P00055000 | 2024-04-19 10:36AM EDT | 2024-09-20 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
| FIVN241018P00055000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 5.25 | 6.00 | 6.60 | 0.00 | - | 9 | 13 | 50.96% |
| FIVN250117P00055000 | 2024-02-22 11:00AM EDT | 2025-01-17 | 5.40 | 6.20 | 7.50 | 0.00 | - | 4 | 16 | 47.61% |
| FIVN250417P00055000 | 2024-04-19 3:30PM EDT | 2025-04-17 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FIVN251219P00055000 | 2024-03-15 9:56AM EDT | 2025-12-19 | 10.10 | 8.80 | 11.00 | 0.00 | - | - | 1 | 44.06% |
| FIVN260116P00055000 | 2024-03-15 9:56AM EDT | 2026-01-16 | 10.10 | 9.20 | 11.00 | 0.00 | - | 1 | 1 | 43.07% |
© 2024 Yahoo. All rights reserved.