Singapore markets close in 7 hours 50 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,163.95 -110.10 (-0.29%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,809.52 -2,236.19 (-3.72%) CMC Crypto 200
1,266.72 -72.34 (-5.40%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00075000 | 2024-05-01 1:38PM EDT | 2024-05-17 | 0.35 | 0.00 | 1.40 | -0.17 | -32.69% | 5 | 412 | 97.66% |
| FIVN240621C00075000 | 2024-04-24 12:25PM EDT | 2024-06-21 | 1.00 | 0.70 | 1.15 | 0.00 | - | 5 | 160 | 59.33% |
| FIVN240719C00075000 | 2024-04-29 11:54AM EDT | 2024-07-19 | 1.25 | 0.90 | 1.25 | 0.00 | - | 5 | 66 | 52.49% |
| FIVN240920C00075000 | 2024-03-28 3:37PM EDT | 2024-09-20 | 3.77 | 2.30 | 2.60 | 0.00 | - | 1 | 2 | 50.32% |
| FIVN241018C00075000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 3.98 | 2.45 | 2.95 | 0.00 | - | 9 | 9 | 49.78% |
| FIVN250117C00075000 | 2024-04-18 3:26PM EDT | 2025-01-17 | 5.00 | 4.30 | 5.20 | +0.62 | +14.16% | 1 | 37 | 50.43% |
| FIVN250417C00075000 | 2024-02-29 4:20PM EDT | 2025-04-17 | 7.80 | 7.40 | 8.20 | 0.00 | - | - | 5 | 57.38% |
| FIVN251219C00075000 | 2024-04-01 10:04AM EDT | 2025-12-19 | 11.80 | 8.80 | 11.30 | 0.00 | - | 251 | 312 | 51.61% |
| FIVN260116C00075000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 9.25 | 7.60 | 12.00 | 0.00 | - | 19 | 74 | 56.86% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00075000 | 2024-04-11 12:11PM EDT | 2024-06-21 | 15.60 | 16.70 | 17.70 | 0.00 | - | 1 | 31 | 59.67% |
| FIVN240719P00075000 | 2024-02-21 1:45PM EDT | 2024-07-19 | 11.80 | 14.90 | 15.70 | 0.00 | - | 5 | 37 | 0.00% |
| FIVN241018P00075000 | 2024-03-21 1:31PM EDT | 2024-10-18 | 15.70 | 18.80 | 19.60 | 0.00 | - | - | 1 | 48.99% |
| FIVN250117P00075000 | 2024-01-24 12:51PM EDT | 2025-01-17 | 9.60 | 14.90 | 16.60 | 0.00 | - | 2 | 942 | 0.00% |
| FIVN250417P00075000 | 2024-02-08 12:24PM EDT | 2025-04-17 | 12.30 | 19.30 | 22.10 | 0.00 | - | - | 1 | 46.28% |
| FIVN251219P00075000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 12.00 | 10.70 | 14.20 | 0.00 | - | 1 | 5 | 0.00% |
| FIVN260116P00075000 | 2024-01-12 11:40AM EDT | 2026-01-16 | 12.40 | 11.60 | 14.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.