Dark

Check out our Dark Pool Levels

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 Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,237	2,668	25	1,569

FIVN Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

FIVN Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

FIVN Aug 21, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

FIVN Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
37.50 C	0.55	+57.14%	1	5	07-10	FIVN260821C00037500
35.00 C	0.68	+4.62%	53	69	07-10	FIVN260821C00035000
32.50 C	1.00	+20.48%	30	289	07-10	FIVN260821C00032500
30.00 C	1.60	+14.29%	20	168	07-10	FIVN260821C00030000
27.50 C	2.25	+7.14%	1	2,137	07-10	FIVN260821C00027500
25.00 C	3.40	+13.33%	155	3,298	07-10	FIVN260821C00025000
22.50 C	4.65	+13.41%	6	979	07-10	FIVN260821C00022500
20.00 C	6.25	+25.25%	28	939	07-10	FIVN260821C00020000
17.50 C	8.30	+13.70%	1	17	07-10	FIVN260821C00017500
15.00 C	9.13	+6.78%	2	4	07-08	FIVN260821C00015000
12.50 C	0	0%	0			FIVN260821C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
37.50 P	0	0%	0			FIVN260821P00037500
35.00 P	0	0%	0			FIVN260821P00035000
32.50 P	0	0%	0			FIVN260821P00032500
30.00 P	0	0%	0			FIVN260821P00030000
27.50 P	4.10	0%	25	25	07-10	FIVN260821P00027500
25.00 P	2.85	-16.18%	37	292	07-10	FIVN260821P00025000
22.50 P	1.60	-13.51%	2	78	07-10	FIVN260821P00022500
20.00 P	0.81	-19.00%	8	285	07-10	FIVN260821P00020000
17.50 P	0.35	-22.22%	21	376	07-10	FIVN260821P00017500
15.00 P	0.25	+31.58%	1	140	07-09	FIVN260821P00015000
12.50 P	0.10	-23.08%	4	398	07-06	FIVN260821P00012500

Share