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
58,258.46 +676.87 (+1.18%) CMC Crypto 200
1,251.40 -19.35 (-1.52%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00070000 | 2024-05-01 3:18PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 252 | 631 | 25.00% |
| FIVN240621C00070000 | 2024-05-01 12:59PM EDT | 2024-06-21 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 12.50% |
| FIVN240719C00070000 | 2024-05-01 3:49PM EDT | 2024-07-19 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 12.50% |
| FIVN240920C00070000 | 2024-05-01 10:16AM EDT | 2024-09-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 6.25% |
| FIVN241018C00070000 | 2024-05-01 2:48PM EDT | 2024-10-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVN250117C00070000 | 2024-04-30 10:09AM EDT | 2025-01-17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 6.25% |
| FIVN251219C00070000 | 2024-02-22 2:13PM EDT | 2025-12-19 | 13.70 | 10.40 | 14.90 | 0.00 | - | 1 | 15 | 56.10% |
| FIVN260116C00070000 | 2024-03-15 10:29AM EDT | 2026-01-16 | 11.70 | 11.40 | 13.40 | 0.00 | - | 1 | 21 | 54.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00070000 | 2024-04-17 9:56AM EDT | 2024-05-17 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| FIVN240621P00070000 | 2024-04-24 11:11AM EDT | 2024-06-21 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| FIVN240719P00070000 | 2024-04-30 10:25AM EDT | 2024-07-19 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 2024-09-20 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| FIVN250117P00070000 | 2023-11-16 1:15PM EDT | 2025-01-17 | 10.20 | 4.50 | 9.00 | 0.00 | - | 10 | 334 | 0.00% |
| FIVN250417P00070000 | 2024-02-08 12:26PM EDT | 2025-04-17 | 10.15 | 15.90 | 17.50 | 0.00 | - | 2 | 2 | 42.70% |
| FIVN251219P00070000 | 2024-01-12 4:36PM EDT | 2025-12-19 | 9.50 | 8.90 | 12.50 | 0.00 | - | 2 | 7 | 13.18% |
| FIVN260116P00070000 | 2024-03-14 2:00PM EDT | 2026-01-16 | 17.80 | 17.10 | 20.30 | 0.00 | - | 3 | 4 | 41.33% |
© 2024 Yahoo. All rights reserved.