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

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 15, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
12316202


FIVN Dec 15, 2028 Exp. - Volume by Strike
Puts
Calls

FIVN Dec 15, 2028 Exp. - Open Interest by Strike

Puts
Calls

FIVN Dec 15, 2028 Exp. - Max Pain @ $20.00

Puts
Calls


FIVN Dec 15, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
50.00 C9.50+1.06%2016209-02FIVN281215C00050000
47.50 C00%0FIVN281215C00047500
45.00 C00%0FIVN281215C00045000
42.50 C00%0FIVN281215C00042500
40.00 C00%0FIVN281215C00040000
37.50 C00%0FIVN281215C00037500
35.00 C00%0FIVN281215C00035000
32.50 C13.80-2.95%12008-20FIVN281215C00032500
30.00 C13.41-12.92%105508-13FIVN281215C00030000
27.50 C00%0FIVN281215C00027500
25.00 C17.95+8.46%1208-28FIVN281215C00025000
22.50 C00%0FIVN281215C00022500
20.00 C19.60-1.85%764508-10FIVN281215C00020000
17.50 C00%0FIVN281215C00017500
15.00 C16.300%1107-28FIVN281215C00015000
12.50 C00%0FIVN281215C00012500
Puts
StrikePriceChangeVolOILastContract Name
50.00 P00%0FIVN281215P00050000
47.50 P00%0FIVN281215P00047500
45.00 P00%0FIVN281215P00045000
42.50 P00%0FIVN281215P00042500
40.00 P00%0FIVN281215P00040000
37.50 P00%0FIVN281215P00037500
35.00 P00%0FIVN281215P00035000
32.50 P00%0FIVN281215P00032500
30.00 P00%0FIVN281215P00030000
27.50 P00%0FIVN281215P00027500
25.00 P7.86-2.00%1107-30FIVN281215P00025000
22.50 P6.380%1107-30FIVN281215P00022500
20.00 P00%0FIVN281215P00020000
17.50 P00%0FIVN281215P00017500
15.00 P00%0FIVN281215P00015000
12.50 P00%0FIVN281215P00012500


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