Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Oct 16, 2026Jan 15, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3982993799


FIVN Dec 17, 2027 Exp. - Volume by Strike
Puts
Calls

FIVN Dec 17, 2027 Exp. - Open Interest by Strike

Puts
Calls

FIVN Dec 17, 2027 Exp. - Max Pain @ $10.00

Puts
Calls


FIVN Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
40.00 C5.60+2.19%414607-10FIVN271217C00040000
37.50 C6.10+4.45%49607-10FIVN271217C00037500
35.00 C2.50-41.86%43706-23FIVN271217C00035000
32.50 C5.30-14.52%1806-16FIVN271217C00032500
30.00 C6.20+34.78%1607-02FIVN271217C00030000
27.50 C6.90-1.43%163607-08FIVN271217C00027500
25.00 C7.90-10.23%157307-08FIVN271217C00025000
22.50 C10.25+86.36%13407-10FIVN271217C00022500
20.00 C11.07+16.53%14107-10FIVN271217C00020000
17.50 C11.46+26.63%13107-02FIVN271217C00017500
15.00 C11.30+94.83%5705-06FIVN271217C00015000
12.50 C12.50+16.82%21005-13FIVN271217C00012500
10.00 C12.60-4.55%119605-15FIVN271217C00010000
7.50 C11.860%2102-23FIVN271217C00007500
5.00 C20.000%5506-01FIVN271217C00005000
2.50 C00%0FIVN271217C00002500
Puts
StrikePriceChangeVolOILastContract Name
40.00 P00%0FIVN271217P00040000
37.50 P16.150%2107-09FIVN271217P00037500
35.00 P16.35+2.19%603506-01FIVN271217P00035000
32.50 P00%0FIVN271217P00032500
30.00 P12.800%1006-17FIVN271217P00030000
27.50 P10.90+13.78%2106-17FIVN271217P00027500
25.00 P8.90-19.68%2506-17FIVN271217P00025000
22.50 P7.20+8.93%31106-17FIVN271217P00022500
20.00 P5.70-19.72%32506-17FIVN271217P00020000
17.50 P5.10+13.33%1203-03FIVN271217P00017500
15.00 P2.90-22.04%14305-01FIVN271217P00015000
12.50 P3.40+47.83%5804-10FIVN271217P00012500
10.00 P2.400%5504-10FIVN271217P00010000
7.50 P00%0FIVN271217P00007500
5.00 P00%0FIVN271217P00005000
2.50 P00%0FIVN271217P00002500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC