Dark

Check out our Level2View

FIVN
FIVE9, INC.
stock NASDAQ

At Close

Jul 13, 2026 3:59:57 PM EDT

25.82USD+1.554%(+0.40)1,604,073

21.67Bid 29.49Ask 7.82Spread

Pre-market

Jul 13, 2026 9:28:30 AM EDT

25.59USD+0.669%(+0.17)2,510

After-hours

Jul 10, 2026 4:49:30 PM EDT

25.40USD-0.059%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Oct 16, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
30,641	10,533	628	7,890

FIVN Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

FIVN Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

FIVN Jul 17, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

FIVN Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 C	0.20	+122.22%	1	104	06-02	FIVN260717C00060000
55.00 C	0.05	-87.50%	6	82	05-05	FIVN260717C00055000
52.50 C	0.15	-61.54%	4	55	01-07	FIVN260717C00052500
50.00 C	0.25	-40.48%	1	26	06-01	FIVN260717C00050000
47.50 C	0.25	-32.43%	1	18	03-20	FIVN260717C00047500
45.00 C	0.10	-33.33%	27	75	06-08	FIVN260717C00045000
42.50 C	0.25	+25.00%	1	10	05-04	FIVN260717C00042500
40.00 C	0.03	-70.00%	3	121	06-11	FIVN260717C00040000
37.50 C	0.55	+22.22%	4	82	06-09	FIVN260717C00037500
35.00 C	0.29	+190.00%	2	417	07-10	FIVN260717C00035000
32.50 C	0.09	+12.50%	1	231	07-07	FIVN260717C00032500
30.00 C	0.10	0.00%	284	2,464	07-10	FIVN260717C00030000
27.50 C	0.25	0.00%	1,052	6,848	07-10	FIVN260717C00027500
25.00 C	0.95	-9.52%	25	9,744	07-10	FIVN260717C00025000
22.50 C	3.02	+13.11%	2,558	7,283	07-10	FIVN260717C00022500
20.00 C	5.54	+14.23%	3	12,108	07-10	FIVN260717C00020000
17.50 C	8.00	+48.98%	1	470	07-07	FIVN260717C00017500
15.00 C	9.10	+29.45%	2	1,007	07-02	FIVN260717C00015000
12.50 C	9.52	+19.75%	2	17	05-20	FIVN260717C00012500
10.00 C	15.54	+21.79%	2	7	07-10	FIVN260717C00010000
7.50 C	15.07	+52.22%	4	4	05-27	FIVN260717C00007500
5.00 C	16.40	0%	2	0	06-30	FIVN260717C00005000
2.50 C	19.52	-19.51%	2	1	06-10	FIVN260717C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60.00 P	40.95	0%	4	0	01-02	FIVN260717P00060000
55.00 P	0	0%	0			FIVN260717P00055000
52.50 P	0	0%	0			FIVN260717P00052500
50.00 P	0	0%	0			FIVN260717P00050000
47.50 P	0	0%	0			FIVN260717P00047500
45.00 P	24.60	+31.55%	9	10	11-11	FIVN260717P00045000
42.50 P	10.00	0%	1	1	02-13	FIVN260717P00042500
40.00 P	19.78	-11.89%	2	32	06-16	FIVN260717P00040000
37.50 P	17.27	+40.41%	2	2	06-11	FIVN260717P00037500
35.00 P	13.81	+29.07%	1	2	11-06	FIVN260717P00035000
32.50 P	12.50	+54.32%	2	26	06-17	FIVN260717P00032500
30.00 P	11.00	+13.40%	2	300	06-18	FIVN260717P00030000
27.50 P	4.60	+6.98%	3	255	06-02	FIVN260717P00027500
25.00 P	0.65	-43.48%	132	717	07-10	FIVN260717P00025000
22.50 P	0.15	-62.50%	5	498	07-10	FIVN260717P00022500
20.00 P	0.05	-50.00%	79	1,086	07-10	FIVN260717P00020000
17.50 P	0.35	+600.00%	15	3,622	07-10	FIVN260717P00017500
15.00 P	0.04	-50.00%	11	526	07-01	FIVN260717P00015000
12.50 P	0.06	-40.00%	2	918	06-15	FIVN260717P00012500
10.00 P	0.02	-93.33%	1	514	06-09	FIVN260717P00010000
7.50 P	0.15	-25.00%	14	8	04-09	FIVN260717P00007500
5.00 P	0.10	0%	1	1	06-29	FIVN260717P00005000
2.50 P	0	0%	0			FIVN260717P00002500

Share