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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
18,446	3,592	288	2,826

FIVN Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

FIVN Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

FIVN Jan 15, 2027 Exp. - Max Pain @ $20.00

Puts

Calls

FIVN Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 C	0.50	-23.08%	10	333	09-02	FIVN270115C00065000
60.00 C	0.80	-33.33%	10	126	08-12	FIVN270115C00060000
55.00 C	1.06	-7.02%	2	174	08-21	FIVN270115C00055000
52.50 C	1.35	+3.85%	1	41	08-20	FIVN270115C00052500
50.00 C	1.77	+7.27%	1	234	08-28	FIVN270115C00050000
47.50 C	1.96	+12.00%	6	162	08-18	FIVN270115C00047500
45.00 C	2.50	+15.21%	1	594	08-31	FIVN270115C00045000
42.50 C	2.65	-8.62%	3	90	08-24	FIVN270115C00042500
40.00 C	3.40	-4.76%	3	675	09-02	FIVN270115C00040000
37.50 C	4.20	+0.96%	1	473	09-02	FIVN270115C00037500
35.00 C	4.80	-12.09%	26	690	09-01	FIVN270115C00035000
32.50 C	6.05	-6.92%	7	4,084	09-01	FIVN270115C00032500
30.00 C	7.50	+0.27%	1	922	09-02	FIVN270115C00030000
27.50 C	9.20	-4.17%	1	1,513	08-28	FIVN270115C00027500
25.00 C	11.00	0.00%	4	854	08-31	FIVN270115C00025000
22.50 C	12.53	-1.34%	20	1,306	09-01	FIVN270115C00022500
20.00 C	14.25	-3.06%	2	9,100	09-01	FIVN270115C00020000
17.50 C	16.79	+26.34%	9	186	08-07	FIVN270115C00017500
15.00 C	20.00	+9.47%	1	429	08-28	FIVN270115C00015000
12.50 C	17.69	+76.90%	1	35	08-04	FIVN270115C00012500
10.00 C	16.80	+147.06%	1	12	07-28	FIVN270115C00010000
7.50 C	13.90	+0.72%	2	1	06-30	FIVN270115C00007500
5.00 C	13.00	0%	1	1	03-04	FIVN270115C00005000
2.50 C	30.46	+70.17%	1	3	08-24	FIVN270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
65.00 P	36.34	-14.87%	1	1	07-08	FIVN270115P00065000
60.00 P	0	0%	0			FIVN270115P00060000
55.00 P	29.22	+56.26%	2	3	03-31	FIVN270115P00055000
52.50 P	0	0%	0			FIVN270115P00052500
50.00 P	0	0%	0			FIVN270115P00050000
47.50 P	0	0%	0			FIVN270115P00047500
45.00 P	12.74	-10.28%	70	77	08-27	FIVN270115P00045000
42.50 P	17.94	0%	10	10	07-16	FIVN270115P00042500
40.00 P	13.10	-0.08%	180	113	08-04	FIVN270115P00040000
37.50 P	7.30	-22.34%	1	9	08-27	FIVN270115P00037500
35.00 P	5.50	-1.79%	40	75	08-28	FIVN270115P00035000
32.50 P	4.77	-11.67%	1	207	08-27	FIVN270115P00032500
30.00 P	3.20	0.00%	1	188	09-02	FIVN270115P00030000
27.50 P	2.25	+2.27%	1	73	09-02	FIVN270115P00027500
25.00 P	1.47	+5.00%	52	237	09-01	FIVN270115P00025000
22.50 P	0.87	-23.68%	80	492	08-27	FIVN270115P00022500
20.00 P	0.50	-3.85%	6	284	08-31	FIVN270115P00020000
17.50 P	0.45	-18.18%	4	253	08-18	FIVN270115P00017500
15.00 P	0.33	-5.71%	1	139	08-12	FIVN270115P00015000
12.50 P	0.10	-80.77%	5	427	08-26	FIVN270115P00012500
10.00 P	0.20	-72.22%	1	468	07-27	FIVN270115P00010000
7.50 P	0.20	-63.64%	10	57	05-01	FIVN270115P00007500
5.00 P	0.33	0%	1	1	05-28	FIVN270115P00005000
2.50 P	0	0%	0			FIVN270115P00002500

Share