Dark

Check out our API

FIVN
FIVE9, INC.
stock NASDAQ

At Close

Sep 3, 2026 3:59:59 PM EDT

34.11USD+1.548%(+0.52)1,368,368

29.69Bid 38.92Ask 9.23Spread

Pre-market

Sep 3, 2026 9:28:30 AM EDT

34.41USD+2.441%(+0.82)3,629

After-hours

Sep 3, 2026 4:57:30 PM EDT

34.11USD0.000%(0.00)1,110

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Jan 15, 2027 Apr 16, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,772	1,607	74	3,533

FIVN Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

FIVN Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

FIVN Sep 18, 2026 Exp. - Max Pain @ $30.00

Puts

Calls

FIVN Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0	0%	0			FIVN260918C00050000
47.50 C	0.07	0%	3	3	08-24	FIVN260918C00047500
45.00 C	0.55	+266.67%	1	51	08-28	FIVN260918C00045000
42.50 C	0.18	+20.00%	7	114	08-27	FIVN260918C00042500
40.00 C	0.40	+33.33%	272	252	08-31	FIVN260918C00040000
37.50 C	0.63	-25.88%	2	70	08-31	FIVN260918C00037500
35.00 C	1.12	-10.40%	699	1,117	09-02	FIVN260918C00035000
32.50 C	2.20	-14.40%	13	474	09-02	FIVN260918C00032500
30.00 C	4.45	-13.09%	2	538	08-31	FIVN260918C00030000
27.50 C	6.90	+3.76%	1	921	09-02	FIVN260918C00027500
25.00 C	7.00	-6.67%	1	22	08-26	FIVN260918C00025000
22.50 C	9.40	+56.67%	5	797	08-17	FIVN260918C00022500
20.00 C	13.50	+58.82%	4	10	08-07	FIVN260918C00020000
17.50 C	11.35	-6.97%	10	10	08-07	FIVN260918C00017500
15.00 C	0	0%	0			FIVN260918C00015000
12.50 C	0	0%	0			FIVN260918C00012500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			FIVN260918P00050000
47.50 P	0	0%	0			FIVN260918P00047500
45.00 P	0	0%	0			FIVN260918P00045000
42.50 P	0	0%	0			FIVN260918P00042500
40.00 P	0	0%	0			FIVN260918P00040000
37.50 P	4.20	-28.81%	50	64	09-01	FIVN260918P00037500
35.00 P	2.35	+13.53%	7	10	09-01	FIVN260918P00035000
32.50 P	1.00	0.00%	33	1,568	09-01	FIVN260918P00032500
30.00 P	0.43	+7.50%	2	227	09-02	FIVN260918P00030000
27.50 P	0.25	-16.67%	2	1,678	09-01	FIVN260918P00027500
25.00 P	0.15	-25.00%	3	17	08-20	FIVN260918P00025000
22.50 P	0.08	-20.00%	1	14	08-24	FIVN260918P00022500
20.00 P	0.05	-37.50%	1	19	09-01	FIVN260918P00020000
17.50 P	0.10	-37.50%	2	7	08-11	FIVN260918P00017500
15.00 P	0.10	-77.78%	1	2	08-05	FIVN260918P00015000
12.50 P	0.20	0%	1	1	07-29	FIVN260918P00012500

Share