Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Jan 15, 2027Apr 16, 2027Dec 17, 2027Jan 21, 2028Dec 15, 2028

ITM/OTM for Dec 17, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
58928836223


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 @ $12.50

Puts
Calls


FIVN Dec 17, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C6.000%1108-27FIVN271217C00050000
47.50 C00%0FIVN271217C00047500
45.00 C00%0FIVN271217C00045000
42.50 C00%0FIVN271217C00042500
40.00 C8.50-1.73%3114708-14FIVN271217C00040000
37.50 C8.51+19.19%19608-04FIVN271217C00037500
35.00 C9.65+1.58%114408-24FIVN271217C00035000
32.50 C5.34+0.75%2707-23FIVN271217C00032500
30.00 C12.00-4.00%41208-27FIVN271217C00030000
27.50 C12.76+18.15%39608-07FIVN271217C00027500
25.00 C14.70+0.68%110909-01FIVN271217C00025000
22.50 C16.00+10.34%267808-28FIVN271217C00022500
20.00 C16.40-6.29%23708-14FIVN271217C00020000
17.50 C11.46+26.63%13107-02FIVN271217C00017500
15.00 C11.30+94.83%5705-06FIVN271217C00015000
12.50 C20.90+22.94%11008-13FIVN271217C00012500
10.00 C17.10+35.71%119607-21FIVN271217C00010000
7.50 C11.860%2102-23FIVN271217C00007500
5.00 C27.00+35.00%5508-17FIVN271217C00005000
2.50 C00%0FIVN271217C00002500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0FIVN271217P00050000
47.50 P00%0FIVN271217P00047500
45.00 P00%0FIVN271217P00045000
42.50 P00%0FIVN271217P00042500
40.00 P00%0FIVN271217P00040000
37.50 P16.150%2107-09FIVN271217P00037500
35.00 P16.35+2.19%603506-01FIVN271217P00035000
32.50 P8.370%1108-27FIVN271217P00032500
30.00 P7.45-41.80%1208-19FIVN271217P00030000
27.50 P7.70-29.36%1208-06FIVN271217P00027500
25.00 P8.90-19.68%2506-17FIVN271217P00025000
22.50 P3.60-37.39%11408-24FIVN271217P00022500
20.00 P2.76-37.13%114608-28FIVN271217P00020000
17.50 P2.92-27.00%1108-04FIVN271217P00017500
15.00 P1.20-36.84%106708-28FIVN271217P00015000
12.50 P0.75-1.32%196908-27FIVN271217P00012500
10.00 P0.59-75.42%111608-28FIVN271217P00010000
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