Breaking News

Five9 Inc (FIVN)

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

Add to/Remove from a Portfolio Add to Watchlist

34.57 +0.52 +1.53%

31/08 - Closed. Currency in USD

After Hours

34.68

+0.11

+0.32%

0:04:17 - Real-time Data

Type: Equity

Market: United States

Volume: 1,139,735
Bid/Ask: 0.00 / 0.00
Day's Range: 33.07 - 34.75

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 31, 2026 20:53 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	20.1	23.7	0	12.50	0	0%	0	0.65	0
FIVN Call 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|12.50C Delta0.9982 Imp Vol1.6867 Bid20.1 Gamma0.0005 Theoretical22.09 Ask23.7 Theta-0.0033 Intrinsic Value22.07 Volume0 Vega0.0004 Time Value-22.07 Open Interest0 Rho0.0061 Delta / Theta-299.2122 FIVN Put 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|12.50P Delta-0.0292 Imp Vol2.9247 Bid0 Gamma0.003 Theoretical0.33 Ask0.65 Theta-0.0413 Intrinsic Value-22.07 Volume0 Vega0.0051 Time Value22.07 Open Interest1 Rho-0.0006 Delta / Theta0.7057
0	0%	17.6	21.2	0	15.00	0	0%	0	0.15	0
FIVN Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|15.00C Delta0.9989 Imp Vol1.2859 Bid17.6 Gamma0.0004 Theoretical19.59 Ask21.2 Theta-0.0025 Intrinsic Value19.57 Volume0 Vega0.0003 Time Value-19.57 Open Interest0 Rho0.0074 Delta / Theta-405.0823 FIVN Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|15.00P Delta-0.013 Imp Vol1.8659 Bid0 Gamma0.0023 Theoretical0.08 Ask0.15 Theta-0.0133 Intrinsic Value-19.57 Volume0 Vega0.0026 Time Value19.57 Open Interest2 Rho-0.0002 Delta / Theta0.9799
0	0%	15	18.7	0	17.50	0	0%	0	0.65	0
FIVN Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|17.50C Delta0.997 Imp Vol1.1719 Bid15 Gamma0.001 Theoretical17.1 Ask18.7 Theta-0.004 Intrinsic Value17.07 Volume0 Vega0.0007 Time Value-17.07 Open Interest10 Rho0.0086 Delta / Theta-249.8201 FIVN Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|17.50P Delta-0.0423 Imp Vol2.0528 Bid0 Gamma0.0057 Theoretical0.33 Ask0.65 Theta-0.0393 Intrinsic Value-17.07 Volume0 Vega0.0069 Time Value17.07 Open Interest7 Rho-0.0008 Delta / Theta1.0764
					34.57	Price @ Aug 31, 2026 20:53 GMT
1.45	11.54%	0.95	2.25	98	35.00	2.07	7.81%	1.3	2.65	1
FIVN Call 35.00 Exp: Sep 18, 2026 Last: 1.45 Chg.: 11.54% SymbolFIVN\|20260918\|35.00C Delta0.492 Imp Vol0.5794 Bid0.95 Gamma0.0897 Theoretical1.6 Ask2.25 Theta-0.0508 Intrinsic Value-0.43 Volume98 Vega0.0306 Time Value1.88 Open Interest875 Rho0.0076 Delta / Theta-9.6853 FIVN Put 35.00 Exp: Sep 18, 2026 Last: 2.07 Chg.: 7.81% SymbolFIVN\|20260918\|35.00P Delta-0.5096 Imp Vol0.5771 Bid1.3 Gamma0.0903 Theoretical1.98 Ask2.65 Theta-0.0474 Intrinsic Value0.43 Volume1 Vega0.0306 Time Value1.64 Open Interest5 Rho-0.0082 Delta / Theta10.7539
0.63	-25.88%	0.25	1.25	2	37.50	0	0%	2.8	4.6	0
FIVN Call 37.50 Exp: Sep 18, 2026 Last: 0.63 Chg.: -25.88% SymbolFIVN\|20260918\|37.50C Delta0.2884 Imp Vol0.5779 Bid0.25 Gamma0.077 Theoretical0.75 Ask1.25 Theta-0.043 Intrinsic Value-2.93 Volume2 Vega0.0262 Time Value3.56 Open Interest70 Rho0.0045 Delta / Theta-6.7099 FIVN Put 37.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|37.50P Delta-0.7039 Imp Vol0.6035 Bid2.8 Gamma0.0751 Theoretical3.7 Ask4.6 Theta-0.0422 Intrinsic Value2.93 Volume0 Vega0.0265 Time Value-2.93 Open Interest14 Rho-0.0108 Delta / Theta16.6613
0.4	33.33%	0.25	0.45	272	40.00	0	0%	4.7	6.7	0
FIVN Call 40.00 Exp: Sep 18, 2026 Last: 0.4 Chg.: 33.33% SymbolFIVN\|20260918\|40.00C Delta0.1545 Imp Vol0.5999 Bid0.25 Gamma0.0516 Theoretical0.35 Ask0.45 Theta-0.0309 Intrinsic Value-5.43 Volume272 Vega0.0182 Time Value5.83 Open Interest356 Rho0.0025 Delta / Theta-4.9989 FIVN Put 40.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260918\|40.00P Delta-0.859 Imp Vol0.5795 Bid4.7 Gamma0.0511 Theoretical5.7 Ask6.7 Theta-0.0252 Intrinsic Value5.43 Volume0 Vega0.0171 Time Value-5.43 Open Interest0 Rho-0.0116 Delta / Theta34.071

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 South Africa's comment 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://d71-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://d71-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://d71-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

South Africa Top 40	108,760.50	-1914.98	-1.73%
S. Africa 40 Futures	108,416	-1878	-1.70%
US 30	53,222.3	+36.0	+0.07%
US 500	7,693.2	+6.8	+0.09%
US Tech 100	29,458.0	+1.0	+0.00%
DAX Futures	26,253.8	+7.2	+0.03%
Dollar Index	99.370	-0.290	-0.29%

Gold	4,497.69	+0.24	+0.01%
Silver	67.260	+0.045	+0.07%
Crude Oil WTI	86.27	-0.05	-0.06%
Brent Oil	88.45	+2.33	+2.71%
Natural Gas	2.933	+0.003	+0.10%
Copper	6.6950	+0.0062	+0.09%
US Corn	537.25	-0.25	-0.05%

USD/ZAR	16.1080	-0.0283	-0.18%
EUR/USD	1.1617	0.0000	0.00%
GBP/USD	1.3548	-0.0001	-0.01%
USD/JPY	159.76	+0.02	+0.01%
GBP/JPY	216.45	+0.02	+0.01%
USD/CAD	1.3855	+0.0002	+0.01%
AUD/USD	0.7166	-0.0002	-0.03%

Nampak	46,109	+834	+1.84%
MTN	18,900	-100	-0.53%
Standard Bank	31,776	-139	-0.44%
FirstRand Ltd	9,529	-84	-0.87%
Capitec	465,061	-1703	-0.36%
African Rainbow Minerals	18,034	-910	-4.80%
Naspers	78,815	-124	-0.16%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIVN	34.57	+0.52	+1.53%
	VIVP	0.0200	+0.0025	+14.29%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,529	-0.87%	13.68M
Sanlam	8,666	-0.45%	13.63M
Harmony Gold Mining Company	31,343	-6.12%	6.79M
Naspers	78,815	-0.16%	3.61M
Gold Fields	74,051	-3.66%	3.40M
AngloGold Ashanti ADR	180,049	-3.32%	1.67M
Valterra Platinum	137,685	-6.80%	1.18M

Name	Last	Chg. %	Vol.
Labat Africa Ltd	3	+50.00%	19.82M
MC Mining	309	+27.69%	106.65K
Gemfields	73	+15.87%	28.01K
Salungano	110	+10.00%	574.78K
Frontier Transport Holdings	648	+9.83%	7.38K
African Media Entertainment	6,000	+9.07%	5.62K
NU World Holdings Ltd	2,949	+7.20%	0.00K

Name	Last	Chg. %	Vol.
Insimbi Refractory Alloy Supply	86	-12.24%	0.23K
Canal+	5,210.00	-9.64%	2.02K
Texton Property Fund Ltd	280	-8.79%	3.70K
Primary	1,931.00	-7.03%	5.11K
Valterra Platinum	137,685	-6.80%	1.18M
Harmony Gold Mining Company	31,343	-6.12%	6.79M
African & Overseas	1,300	-5.87%	4.00K