Dark

Check out our Level2View

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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6	21	1	0

FIVN Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

FIVN Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

FIVN Apr 16, 2027 Exp. - Max Pain @ $30.00

Puts

Calls

FIVN Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
47.50 C	3.70	0%	1	1	08-31	FIVN270416C00047500
45.00 C	4.25	0%	1	1	08-28	FIVN270416C00045000
42.50 C	0	0%	0			FIVN270416C00042500
40.00 C	5.20	0%	1	1	09-01	FIVN270416C00040000
37.50 C	5.85	0%	3	3	08-27	FIVN270416C00037500
35.00 C	6.90	+10.40%	1	15	09-02	FIVN270416C00035000
32.50 C	7.55	0%	5	5	08-27	FIVN270416C00032500
30.00 C	8.26	0%	1	1	08-25	FIVN270416C00030000
27.50 C	0	0%	0			FIVN270416C00027500
25.00 C	0	0%	0			FIVN270416C00025000
22.50 C	0	0%	0			FIVN270416C00022500
20.00 C	0	0%	0			FIVN270416C00020000
17.50 C	0	0%	0			FIVN270416C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
47.50 P	0	0%	0			FIVN270416P00047500
45.00 P	0	0%	0			FIVN270416P00045000
42.50 P	0	0%	0			FIVN270416P00042500
40.00 P	0	0%	0			FIVN270416P00040000
37.50 P	0	0%	0			FIVN270416P00037500
35.00 P	7.91	0%	1	1	08-25	FIVN270416P00035000
32.50 P	0	0%	0			FIVN270416P00032500
30.00 P	0	0%	0			FIVN270416P00030000
27.50 P	0	0%	0			FIVN270416P00027500
25.00 P	0	0%	0			FIVN270416P00025000
22.50 P	0	0%	0			FIVN270416P00022500
20.00 P	0	0%	0			FIVN270416P00020000
17.50 P	0	0%	0			FIVN270416P00017500

Share