Breaking News

Five9 Inc (FIVN)

Symbol	Exchange	Currency
FIVN	NASDAQ	USD	Real-time
0TMV	London	USD	Real-time
1FIVN	Milan	EUR	Real-time
1F9	TradeGate	EUR	Delayed
1F9	Frankfurt	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

17.98 +0.32 +1.81%

02:29:59 - Closed. Currency in USD

After Hours

18.02

+0.04

+0.22%

3:39:08 - Real-time Data

Type: Equity

Market: United States

Volume: 2,033,069
Bid/Ask: 0.00 / 0.00
Day's Range: 17.34 - 18.12

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Five9 Option Chain

Get free option data for FIVN. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Five9 options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Feb 02, 2026 20:29 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7	8.6	0	10.00	0	0%	0	0.75	0
FIVN Call 10.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260220\|10.00C Delta0 Imp Vol0 Bid7 Gamma0 Theoretical0 Ask8.6 Theta0 Intrinsic Value7.96 Volume0 Vega0 Time Value-7.96 Open Interest0 Rho0 Delta / Theta0 FIVN Put 10.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260220\|10.00P Delta-0.1045 Imp Vol2.8077 Bid0 Gamma0.0162 Theoretical0.75 Ask0.75 Theta-0.0562 Intrinsic Value-7.96 Volume0 Vega0.0072 Time Value7.96 Open Interest0 Rho-0.0012 Delta / Theta1.8587
0	0%	4.7	6	0	12.50	0.15	0%	0	0.3	0
FIVN Call 12.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260220\|12.50C Delta0 Imp Vol0 Bid4.7 Gamma0 Theoretical0 Ask6 Theta0 Intrinsic Value5.46 Volume0 Vega0 Time Value-5.46 Open Interest0 Rho0 Delta / Theta0 FIVN Put 12.50 Exp: Feb 20, 2026 Last: 0.15 Chg.: 0% SymbolFIVN\|20260220\|12.50P Delta-0.0964 Imp Vol1.4417 Bid0 Gamma0.0297 Theoretical0.3 Ask0.3 Theta-0.0271 Intrinsic Value-5.46 Volume0 Vega0.0068 Time Value5.61 Open Interest6 Rho-0.0009 Delta / Theta3.5505
3.22	0%	2.4	3.7	0	15.00	0.38	0%	0.15	0.4	0
FIVN Call 15.00 Exp: Feb 20, 2026 Last: 3.22 Chg.: 0% SymbolFIVN\|20260220\|15.00C Delta0.9597 Imp Vol0.4883 Bid2.4 Gamma0.0444 Theoretical3.05 Ask3.7 Theta-0.0061 Intrinsic Value2.96 Volume0 Vega0.0035 Time Value0.26 Open Interest23 Rho0.007 Delta / Theta-156.8892 FIVN Put 15.00 Exp: Feb 20, 2026 Last: 0.38 Chg.: 0% SymbolFIVN\|20260220\|15.00P Delta-0.1441 Imp Vol0.8538 Bid0.15 Gamma0.0666 Theoretical0.27 Ask0.4 Theta-0.0212 Intrinsic Value-2.96 Volume0 Vega0.0091 Time Value3.34 Open Interest21,140 Rho-0.0013 Delta / Theta6.7836
					17.96	Price @ Feb 02, 2026 20:29 GMT
0.51	-3.77%	0.45	0.55	59	20.00	2.67	0%	2.45	2.75	1
FIVN Call 20.00 Exp: Feb 20, 2026 Last: 0.51 Chg.: -3.77% SymbolFIVN\|20260220\|20.00C Delta0.2939 Imp Vol0.75 Bid0.45 Gamma0.115 Theoretical0.51 Ask0.55 Theta-0.0291 Intrinsic Value-2.04 Volume59 Vega0.0138 Time Value2.55 Open Interest696 Rho0.0024 Delta / Theta-10.0846 FIVN Put 20.00 Exp: Feb 20, 2026 Last: 2.67 Chg.: 0% SymbolFIVN\|20260220\|20.00P Delta-0.6702 Imp Vol0.8781 Bid2.45 Gamma0.1036 Theoretical2.67 Ask2.75 Theta-0.0341 Intrinsic Value2.04 Volume1 Vega0.0145 Time Value0.63 Open Interest230 Rho-0.0059 Delta / Theta19.6649
0.25	150%	0.1	0.2	1	22.50	4.9	0%	4.5	5.2	1
FIVN Call 22.50 Exp: Feb 20, 2026 Last: 0.25 Chg.: 150% SymbolFIVN\|20260220\|22.50C Delta0.1096 Imp Vol0.7609 Bid0.1 Gamma0.0617 Theoretical0.15 Ask0.2 Theta-0.016 Intrinsic Value-4.54 Volume1 Vega0.0075 Time Value4.79 Open Interest594 Rho0.0009 Delta / Theta-6.8416 FIVN Put 22.50 Exp: Feb 20, 2026 Last: 4.9 Chg.: 0% SymbolFIVN\|20260220\|22.50P Delta-0.8011 Imp Vol1.0467 Bid4.5 Gamma0.0672 Theoretical4.9 Ask5.2 Theta-0.031 Intrinsic Value4.54 Volume1 Vega0.0111 Time Value0.36 Open Interest95 Rho-0.0069 Delta / Theta25.8706
0.12	0%	0	0.15	0	25.00	6.45	0%	6.5	8.3	0
FIVN Call 25.00 Exp: Feb 20, 2026 Last: 0.12 Chg.: 0% SymbolFIVN\|20260220\|25.00C Delta0.0881 Imp Vol1.0066 Bid0 Gamma0.0398 Theoretical0.15 Ask0.15 Theta-0.018 Intrinsic Value-7.04 Volume0 Vega0.0064 Time Value7.16 Open Interest311 Rho0.0007 Delta / Theta-4.8952 FIVN Put 25.00 Exp: Feb 20, 2026 Last: 6.45 Chg.: 0% SymbolFIVN\|20260220\|25.00P Delta-0.8323 Imp Vol1.3349 Bid6.5 Gamma0.0474 Theoretical7.4 Ask8.3 Theta-0.0355 Intrinsic Value7.04 Volume0 Vega0.01 Time Value-0.59 Open Interest17 Rho-0.0078 Delta / Theta23.413

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com India's comments guidelines and agree to the terms described.

I Agree

FIVN Comments

Write your thoughts about Five9 Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d56-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d56-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

Nifty 50	25,088.40	+262.95	+1.06%
BSE Sensex	81,666.46	+943.52	+1.17%
Nifty Bank	58,619.00	+201.80	+0.35%
Nifty 50 Futures	25,149.20	+295.70	+1.19%
US 500	6,978.4	+39.4	+0.57%
FTSE 100	10,341.56	+118.02	+1.15%
Dollar Index	97.44	+0.58	+0.60%

Gold	4,680.90	-3.00	-0.06%
Crude Oil WTI	62.33	-2.88	-4.42%
Brent Oil	66.72	+0.26	+0.39%
Natural Gas	3.263	-1.091	-25.06%
Silver	79.265	0.000	0.00%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

SBI	1,028.70	+10.50	+1.03%
NTPC	350.35	+5.60	+1.62%
ICICI Bank	1,352.80	+18.60	+1.39%
Reliance Industries	1,390.40	+43.40	+3.22%
DLF	626.30	+12.95	+2.11%
Tata Motors Passenger Vehicles	362.90	+18.25	+5.30%
Tata Steel Ltd	188.51	+3.13	+1.69%

USD/INR	90.358	0.000	0.00%
EUR/USD	1.1791	+0.0005	+0.04%
GBP/USD	1.3667	+0.0002	+0.01%
USD/JPY	155.62	+0.01	+0.01%
GBP/INR	124.759	+0.066	+0.05%
EUR/INR	107.6325	+0.0025	+0.00%
USD/CAD	1.3683	+0.0001	+0.01%

Recent Quotes

Name	Price	Chg.	Chg. %
FIVN	17.98	+0.32	+1.81%
ALMUN	0.69	+0.02	+2.98%
5134	517.00	-13.00	-2.45%
BlackRock Global .	119.830	+0.880	+0.74%
SCG	4.04	-0.04	-0.98%
ORONSIDE SICAV SA	9.537	-0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Hindustan Copper	610.550	+1.89%	70.71M
Bharat Electronics	439.10	+3.23%	43.65M
Hindustan Zinc	610.10	+7.02%	37.03M
Vedanta	660.65	+0.84%	35.75M
HDFC Bank	928.10	+0.65%	28.03M
Reliance Industries	1,390.40	+3.22%	15.71M
Multi Commodity Exchange	2,321.80	+3.96%	8.63M

Name	Last	Chg. %	Vol.
Diggi Multitrade	11.40	+20.00%	5.00K
Biofil Chemicals	42.13	+19.99%	887.18K
Biofil Chemicals	41.54	+19.99%	53.91K
Innovative Ideals	15.61	+19.98%	10.00K
Koura Fine Diamond Jewelry	38.75	+19.97%	22.00K
Trans Freight Containers	27.39	+19.97%	19.51K
Kabsons Ind	13.78	+19.93%	13.93K

Name	Last	Chg. %	Vol.
Aarti Surfactants Prf	195.55	-19.16%	40.00
Paragon Finance	45.88	-15.43%	0.21K
Wealth First Portfolio Managers	750.00	-14.18%	0.01K
Resourceful Automobile	45.99	-13.23%	20.40K
Service Care	43.50	-13.00%	2.00K
Vision	2.76	-12.38%	6.22K
Rajdarshan Ind	38.00	-11.81%	0.02K