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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,076	413	419	474

FIVN Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

FIVN Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

FIVN Jan 21, 2028 Exp. - Max Pain @ $7.50

Puts

Calls

FIVN Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 C	6.93	0%	1	1	08-11	FIVN280121C00050000
47.50 C	0	0%	0			FIVN280121C00047500
45.00 C	0	0%	0			FIVN280121C00045000
42.50 C	7.70	0%	1	1	08-07	FIVN280121C00042500
40.00 C	8.80	-2.22%	13	295	09-01	FIVN280121C00040000
37.50 C	9.90	+14.72%	1	106	08-10	FIVN280121C00037500
35.00 C	11.90	+12.37%	3	10	09-01	FIVN280121C00035000
32.50 C	11.30	-1.74%	1	4	08-31	FIVN280121C00032500
30.00 C	12.25	+1.24%	10	89	08-27	FIVN280121C00030000
27.50 C	13.53	+17.65%	30	18	08-11	FIVN280121C00027500
25.00 C	14.00	-1.41%	2	62	08-27	FIVN280121C00025000
22.50 C	16.00	-3.03%	2	93	09-02	FIVN280121C00022500
20.00 C	17.80	+27.14%	11	103	08-07	FIVN280121C00020000
17.50 C	18.35	-3.42%	1	54	08-19	FIVN280121C00017500
15.00 C	21.00	+40.94%	3	45	08-07	FIVN280121C00015000
12.50 C	19.15	+105.91%	1	112	08-06	FIVN280121C00012500
10.00 C	22.00	-12.00%	100	43	08-12	FIVN280121C00010000
7.50 C	24.30	+21.50%	5	614	08-12	FIVN280121C00007500
5.00 C	20.50	+19.88%	2	7	07-09	FIVN280121C00005000
2.50 C	21.90	+9.50%	1	832	05-29	FIVN280121C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50.00 P	0	0%	0			FIVN280121P00050000
47.50 P	0	0%	0			FIVN280121P00047500
45.00 P	0	0%	0			FIVN280121P00045000
42.50 P	0	0%	0			FIVN280121P00042500
40.00 P	18.45	0%	2	1	07-09	FIVN280121P00040000
37.50 P	16.10	-2.42%	2	404	07-20	FIVN280121P00037500
35.00 P	13.50	-6.90%	4	14	07-28	FIVN280121P00035000
32.50 P	12.54	-13.52%	2	2	07-10	FIVN280121P00032500
30.00 P	12.62	+0.96%	2	49	05-14	FIVN280121P00030000
27.50 P	10.58	0.00%	2	47	05-13	FIVN280121P00027500
25.00 P	8.55	-6.86%	1	4	07-24	FIVN280121P00025000
22.50 P	5.80	-0.51%	1	2	07-30	FIVN280121P00022500
20.00 P	4.52	+0.44%	30	47	07-28	FIVN280121P00020000
17.50 P	4.15	-3.49%	1	8	07-14	FIVN280121P00017500
15.00 P	2.00	-9.09%	50	119	08-05	FIVN280121P00015000
12.50 P	3.10	+6.90%	5	36	08-07	FIVN280121P00012500
10.00 P	2.86	-0.69%	5	115	08-13	FIVN280121P00010000
7.50 P	0.05	-95.15%	1	10	07-23	FIVN280121P00007500
5.00 P	0	0%	0			FIVN280121P00005000
2.50 P	0.05	-75.00%	30	35	08-28	FIVN280121P00002500

Share