UK markets closed
NIKKEI 225
38,482.11 +379.67 (+1.00%) HANG SENG
17,915.55 -20.57 (-0.11%) CRUDE OIL
81.59 +1.26 (+1.57%) GOLD FUTURES
2,344.80 +15.80 (+0.68%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
50,726.11 -1,615.95 (-3.09%)
Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920C00032500 | 2024-06-12 10:00AM EDT | 32.50 | 14.43 | 9.10 | 9.40 | 0.00 | - | - | 1 | 60.91% |
| FIVN240920C00037500 | 2024-06-13 11:52AM EDT | 37.50 | 6.94 | 5.80 | 6.00 | 0.00 | - | 2 | 1 | 57.03% |
| FIVN240920C00040000 | 2024-06-14 9:34AM EDT | 40.00 | 4.90 | 4.50 | 4.70 | 0.00 | - | 5 | 15 | 56.08% |
| FIVN240920C00042500 | 2024-06-18 3:55PM EDT | 42.50 | 3.50 | 3.40 | 3.60 | -0.50 | -12.50% | 1 | 15 | 54.98% |
| FIVN240920C00045000 | 2024-06-17 2:10PM EDT | 45.00 | 3.05 | 2.60 | 2.70 | 0.00 | - | 4 | 48 | 54.54% |
| FIVN240920C00047500 | 2024-06-17 10:21AM EDT | 47.50 | 2.27 | 1.10 | 2.00 | 0.00 | - | 2 | 6 | 54.44% |
| FIVN240920C00050000 | 2024-06-13 1:19PM EDT | 50.00 | 1.77 | 1.20 | 1.55 | 0.00 | - | 15 | 42 | 52.54% |
| FIVN240920C00052500 | 2024-06-14 10:11AM EDT | 52.50 | 1.08 | 0.30 | 1.15 | 0.00 | - | 1 | 39 | 55.03% |
| FIVN240920C00055000 | 2024-06-13 1:19PM EDT | 55.00 | 0.95 | 0.60 | 0.85 | 0.00 | - | 2 | 19 | 52.39% |
| FIVN240920C00057500 | 2024-06-06 3:42PM EDT | 57.50 | 1.10 | 0.30 | 0.65 | 0.00 | - | 5 | 18 | 51.17% |
| FIVN240920C00060000 | 2024-06-06 3:18PM EDT | 60.00 | 0.75 | 0.15 | 0.85 | 0.00 | - | 12 | 18 | 56.06% |
| FIVN240920C00062500 | 2024-06-05 12:23PM EDT | 62.50 | 0.45 | 0.10 | 0.85 | 0.00 | - | 3 | 20 | 59.33% |
| FIVN240920C00065000 | 2024-06-06 12:17PM EDT | 65.00 | 0.32 | 0.10 | 1.25 | 0.00 | - | 2 | 17 | 68.56% |
| FIVN240920C00067500 | 2024-06-03 3:55PM EDT | 67.50 | 0.05 | 0.05 | 1.55 | 0.00 | - | 12 | 20 | 75.39% |
| FIVN240920C00070000 | 2024-06-03 10:43AM EDT | 70.00 | 0.35 | 0.05 | 1.50 | 0.00 | - | 3 | 214 | 78.37% |
| FIVN240920C00072500 | 2024-05-28 12:43PM EDT | 72.50 | 0.40 | 0.05 | 1.50 | 0.00 | - | 2 | 27 | 81.74% |
| FIVN240920C00075000 | 2024-05-29 12:06PM EDT | 75.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 2 | 6 | 84.96% |
| FIVN240920C00080000 | 2024-04-30 3:59PM EDT | 80.00 | 1.60 | 0.00 | 0.75 | 0.00 | - | 15 | 23 | 78.13% |
| FIVN240920C00085000 | 2024-05-15 12:31PM EDT | 85.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 18 | 84.23% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240920P00030000 | 2024-06-14 11:23AM EDT | 30.00 | 0.53 | 0.55 | 0.80 | 0.00 | - | 15 | 26 | 52.98% |
| FIVN240920P00032500 | 2024-06-18 12:52PM EDT | 32.50 | 1.10 | 0.95 | 1.30 | +0.20 | +22.22% | 5 | 7 | 51.27% |
| FIVN240920P00035000 | 2024-06-13 1:58PM EDT | 35.00 | 1.44 | 1.70 | 1.95 | 0.00 | - | 2 | 55 | 50.56% |
| FIVN240920P00037500 | 2024-06-18 2:28PM EDT | 37.50 | 2.71 | 2.75 | 2.90 | +0.23 | +9.27% | 2 | 32 | 50.66% |
| FIVN240920P00040000 | 2024-06-18 3:56PM EDT | 40.00 | 3.90 | 3.90 | 4.10 | +0.69 | +21.50% | 1 | 22 | 51.00% |
| FIVN240920P00042500 | 2024-06-18 3:55PM EDT | 42.50 | 5.30 | 5.20 | 5.50 | +0.80 | +17.78% | 12 | 23 | 49.95% |
| FIVN240920P00045000 | 2024-06-18 3:56PM EDT | 45.00 | 6.90 | 6.90 | 7.00 | +0.65 | +10.40% | 9 | 71 | 47.34% |
| FIVN240920P00047500 | 2024-06-11 9:55AM EDT | 47.50 | 6.70 | 8.60 | 8.90 | 0.00 | - | 1 | 14 | 47.29% |
| FIVN240920P00050000 | 2024-05-31 3:50PM EDT | 50.00 | 6.05 | 10.50 | 10.90 | 0.00 | - | 2 | 23 | 46.29% |
| FIVN240920P00052500 | 2024-05-31 10:43AM EDT | 52.50 | 8.10 | 12.40 | 13.10 | 0.00 | - | 1 | 21 | 46.51% |
| FIVN240920P00055000 | 2024-06-17 10:02AM EDT | 55.00 | 14.17 | 14.60 | 15.30 | 0.00 | - | 6 | 20 | 44.39% |
| FIVN240920P00057500 | 2024-06-17 10:01AM EDT | 57.50 | 16.79 | 15.40 | 17.80 | 0.00 | - | 6 | 29 | 48.83% |
| FIVN240920P00060000 | 2024-05-06 11:57AM EDT | 60.00 | 7.60 | 16.10 | 20.00 | 0.00 | - | 8 | 16 | 40.04% |
| FIVN240920P00062500 | 2024-05-13 11:17AM EDT | 62.50 | 9.90 | 16.90 | 20.80 | 0.00 | - | 10 | 13 | 0.00% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 65.00 | 11.60 | 12.10 | 13.70 | 0.00 | - | 2 | 10 | 0.00% |
| FIVN240920P00067500 | 2024-04-11 2:42PM EDT | 67.50 | 11.10 | 14.10 | 15.70 | 0.00 | - | - | 5 | 0.00% |
| FIVN240920P00070000 | 2024-04-10 11:40AM EDT | 70.00 | 12.50 | 14.60 | 19.40 | 0.00 | - | 3 | 5 | 0.00% |
| FIVN240920P00075000 | 2024-05-21 9:54AM EDT | 75.00 | 21.00 | 33.60 | 36.70 | 0.00 | - | 1 | 0 | 66.89% |
© 2024 Yahoo. All rights reserved.