Singapore markets close in 1 hour 48 minutes
Straits Times Index
3,287.89 -4.80 (-0.15%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,181.96 +418.93 (+2.36%) FTSE 100
8,121.24 0.00 (0.00%) Bitcoin USD
57,843.90 -660.62 (-1.13%) CMC Crypto 200
1,261.21 -9.53 (-0.75%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:60.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00060000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| FIVN240621C00060000 | 2024-05-01 3:00PM EDT | 2024-06-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| FIVN240719C00060000 | 2024-05-01 11:25AM EDT | 2024-07-19 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| FIVN240920C00060000 | 2024-04-18 10:35AM EDT | 2024-09-20 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FIVN241018C00060000 | 2024-04-17 12:06PM EDT | 2024-10-18 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FIVN250117C00060000 | 2024-04-17 10:55AM EDT | 2025-01-17 | 9.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| FIVN250417C00060000 | 2024-04-23 12:55PM EDT | 2025-04-17 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| FIVN251219C00060000 | 2024-04-19 1:52PM EDT | 2025-12-19 | 15.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| FIVN260116C00060000 | 2024-03-08 2:31PM EDT | 2026-01-16 | 15.28 | 15.70 | 17.70 | 0.00 | - | 2 | 7 | 58.29% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00060000 | 2024-05-01 3:16PM EDT | 2024-05-17 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN240621P00060000 | 2024-05-01 11:31AM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FIVN240719P00060000 | 2024-04-30 3:56PM EDT | 2024-07-19 | 6.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FIVN240920P00060000 | 2024-04-26 3:52PM EDT | 2024-09-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVN241018P00060000 | 2024-04-23 11:01AM EDT | 2024-10-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVN250117P00060000 | 2024-04-15 10:50AM EDT | 2025-01-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| FIVN250417P00060000 | 2024-04-23 1:33PM EDT | 2025-04-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVN260116P00060000 | 2024-02-27 4:24PM EDT | 2026-01-16 | 11.60 | 10.60 | 12.70 | 0.00 | - | 1 | 9 | 38.66% |
© 2024 Yahoo. All rights reserved.