Dark

Check out our Dark Pool Levels

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
23,769	2,124	23	6,655

FIVN Oct 16, 2026 Exp. - Volume by Strike

Puts

Calls

FIVN Oct 16, 2026 Exp. - Open Interest by Strike

Puts

Calls

FIVN Oct 16, 2026 Exp. - Max Pain @ $22.50

Puts

Calls

FIVN Oct 16, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	0.26	+85.71%	1	107	08-27	FIVN261016C00050000
47.50 C	0.20	-50.00%	15	22	08-26	FIVN261016C00047500
45.00 C	0.41	-26.79%	2	6	08-31	FIVN261016C00045000
42.50 C	0.55	-52.17%	1	6	08-26	FIVN261016C00042500
40.00 C	0.90	-10.00%	2	1,136	09-02	FIVN261016C00040000
37.50 C	1.50	-1.96%	1	258	09-02	FIVN261016C00037500
35.00 C	2.31	-7.60%	7	589	09-02	FIVN261016C00035000
32.50 C	3.70	+1.37%	10	470	08-28	FIVN261016C00032500
30.00 C	5.20	-3.70%	1	1,904	09-01	FIVN261016C00030000
27.50 C	6.95	-9.03%	10	1,355	09-01	FIVN261016C00027500
25.00 C	8.86	-2.64%	2	6,855	09-02	FIVN261016C00025000
22.50 C	11.60	+1.93%	20	12,408	09-02	FIVN261016C00022500
20.00 C	14.66	+12.77%	2	453	08-28	FIVN261016C00020000
17.50 C	16.90	+9.95%	1	149	08-27	FIVN261016C00017500
15.00 C	19.20	+1.59%	1	166	08-28	FIVN261016C00015000
12.50 C	12.56	+7.90%	1	3	05-29	FIVN261016C00012500
10.00 C	14.00	+16.67%	1	1	05-29	FIVN261016C00010000
7.50 C	20.20	+31.08%	10	1	07-30	FIVN261016C00007500
5.00 C	22.80	+29.03%	4	4	07-30	FIVN261016C00005000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			FIVN261016P00050000
47.50 P	0	0%	0			FIVN261016P00047500
45.00 P	0	0%	0			FIVN261016P00045000
42.50 P	0	0%	0			FIVN261016P00042500
40.00 P	8.20	-0.36%	1	1	08-21	FIVN261016P00040000
37.50 P	0	0%	0			FIVN261016P00037500
35.00 P	3.10	-8.82%	3	22	09-02	FIVN261016P00035000
32.50 P	2.20	+22.22%	3	224	09-01	FIVN261016P00032500
30.00 P	1.18	+8.26%	9	454	09-02	FIVN261016P00030000
27.50 P	0.58	+7.41%	3	1,190	09-02	FIVN261016P00027500
25.00 P	0.27	+17.39%	4	214	09-02	FIVN261016P00025000
22.50 P	0.24	0.00%	4	343	08-28	FIVN261016P00022500
20.00 P	0.11	-56.00%	5	876	08-21	FIVN261016P00020000
17.50 P	0.08	-20.00%	1	2,842	08-21	FIVN261016P00017500
15.00 P	0.05	-83.33%	3	261	08-25	FIVN261016P00015000
12.50 P	0.10	-64.29%	1	204	08-04	FIVN261016P00012500
10.00 P	0.60	-14.29%	1	29	06-09	FIVN261016P00010000
7.50 P	0.05	-86.84%	2	17	08-10	FIVN261016P00007500
5.00 P	0.18	+20.00%	1	1	06-01	FIVN261016P00005000

Share