Singapore markets close in 6 hours 6 minutes
Straits Times Index
3,301.94 +9.25 (+0.28%) Nikkei
38,299.71 +25.66 (+0.07%) Hang Seng
18,053.74 +290.71 (+1.64%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,513.60 -2,351.56 (-3.93%) CMC Crypto 200
1,254.24 -84.82 (-6.34%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00085000 | 2024-04-04 3:32PM EDT | 2024-05-17 | 0.30 | 0.00 | 2.50 | 0.00 | - | 20 | 10 | 151.07% |
| FIVN240621C00085000 | 2024-05-01 9:44AM EDT | 2024-06-21 | 0.20 | 0.10 | 1.00 | -0.05 | -20.00% | 2 | 172 | 68.41% |
| FIVN240719C00085000 | 2024-04-05 10:27AM EDT | 2024-07-19 | 0.60 | 0.20 | 0.45 | 0.00 | - | 1 | 61 | 52.54% |
| FIVN240920C00085000 | 2024-03-20 3:14PM EDT | 2024-09-20 | 2.00 | 0.80 | 1.05 | 0.00 | - | 1 | 4 | 48.27% |
| FIVN241018C00085000 | 2024-04-08 1:22PM EDT | 2024-10-18 | 1.54 | 1.15 | 1.60 | 0.00 | - | 2 | 6 | 49.93% |
| FIVN250117C00085000 | 2024-04-17 12:14PM EDT | 2025-01-17 | 2.50 | 1.00 | 4.20 | 0.00 | - | 5 | 126 | 57.47% |
| FIVN250417C00085000 | 2024-03-27 9:36AM EDT | 2025-04-17 | 5.50 | 3.50 | 4.80 | 0.00 | - | 3 | 5 | 52.55% |
| FIVN251219C00085000 | 2024-04-19 1:52PM EDT | 2025-12-19 | 6.25 | 5.80 | 8.80 | 0.00 | - | 22 | 42 | 54.52% |
| FIVN260116C00085000 | 2024-04-15 1:33PM EDT | 2026-01-16 | 6.75 | 6.10 | 9.00 | 0.00 | - | 18 | 7 | 53.96% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240621P00085000 | 2024-04-17 2:01PM EDT | 2024-06-21 | 26.30 | 24.50 | 29.10 | 0.00 | - | 2 | 13 | 103.52% |
| FIVN240719P00085000 | 2024-02-16 4:36PM EDT | 2024-07-19 | 16.20 | 23.40 | 27.10 | 0.00 | - | 12 | 35 | 49.56% |
| FIVN250117P00085000 | 2024-02-05 2:17PM EDT | 2025-01-17 | 17.40 | 26.50 | 29.30 | 0.00 | - | 48 | 39 | 47.16% |
| FIVN251219P00085000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 17.00 | 16.10 | 18.80 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.