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

19.51 +0.03 +0.15%

25/06 - Closed. Currency in USD

Pre Market

19.48

-0.03

-0.15%

11:19:23 - Real-time Data

Type: Equity

Market: United States

Volume: 2,077,336
Bid/Ask: 0.00 / 0.00
Day's Range: 19.10 - 20.05

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

Jun 25, 2026 20:00 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	16.4	18.6	0	2.50	0	0%	0	0.05	0
FIVN Call 2.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260717\|2.50C Delta0.9842 Imp Vol5.9143 Bid16.4 Gamma0.0014 Theoretical17.5 Ask18.6 Theta-0.0259 Intrinsic Value17.09 Volume0 Vega0.0019 Time Value-17.09 Open Interest1 Rho0.0011 Delta / Theta-37.9369 FIVN Put 2.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260717\|2.50P Delta-0.0034 Imp Vol3.7391 Bid0 Gamma0.0006 Theoretical0.03 Ask0.05 Theta-0.0042 Intrinsic Value-17.09 Volume0 Vega0.0005 Time Value17.09 Open Interest0 Rho-0.0001 Delta / Theta0.8084
0	0%	13.9	16	0	5.00	0	0%	0	0.55	0
FIVN Call 5.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260717\|5.00C Delta0.9753 Imp Vol3.7017 Bid13.9 Gamma0.0032 Theoretical14.95 Ask16 Theta-0.0239 Intrinsic Value14.59 Volume0 Vega0.0028 Time Value-14.59 Open Interest0 Rho0.0026 Delta / Theta-40.7339 FIVN Put 5.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260717\|5.00P Delta-0.0267 Imp Vol3.8258 Bid0 Gamma0.0033 Theoretical0.28 Ask0.55 Theta-0.0259 Intrinsic Value-14.59 Volume0 Vega0.003 Time Value14.59 Open Interest0 Rho-0.0004 Delta / Theta1.0308
0	0%	11.4	13.5	0	7.50	0	0%	0	0.55	0
FIVN Call 7.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260717\|7.50C Delta0.9647 Imp Vol2.6614 Bid11.4 Gamma0.006 Theoretical12.45 Ask13.5 Theta-0.0234 Intrinsic Value12.09 Volume0 Vega0.0038 Time Value-12.09 Open Interest0 Rho0.004 Delta / Theta-41.2022 FIVN Put 7.50 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260717\|7.50P Delta-0.0388 Imp Vol2.7669 Bid0 Gamma0.0063 Theoretical0.28 Ask0.55 Theta-0.0255 Intrinsic Value-12.09 Volume0 Vega0.0041 Time Value12.09 Open Interest8 Rho-0.0006 Delta / Theta1.5233
					19.59	Price @ Jun 25, 2026 20:00 GMT
1.4	16.67%	1.2	1.4	48	20.00	1.39	-20.57%	1.4	1.6	1
FIVN Call 20.00 Exp: Jul 17, 2026 Last: 1.4 Chg.: 16.67% SymbolFIVN\|20260717\|20.00C Delta0.5074 Imp Vol0.7345 Bid1.2 Gamma0.1123 Theoretical1.3 Ask1.4 Theta-0.0331 Intrinsic Value-0.41 Volume48 Vega0.0193 Time Value1.81 Open Interest12,217 Rho0.0052 Delta / Theta-15.3435 FIVN Put 20.00 Exp: Jul 17, 2026 Last: 1.39 Chg.: -20.57% SymbolFIVN\|20260717\|20.00P Delta-0.4966 Imp Vol0.7037 Bid1.4 Gamma0.1175 Theoretical1.5 Ask1.6 Theta-0.0299 Intrinsic Value0.41 Volume1 Vega0.0193 Time Value0.98 Open Interest1,332 Rho-0.0058 Delta / Theta16.6152
0.51	2%	0.45	0.6	129	22.50	3.5	0%	3.1	3.4	0
FIVN Call 22.50 Exp: Jul 17, 2026 Last: 0.51 Chg.: 2% SymbolFIVN\|20260717\|22.50C Delta0.2643 Imp Vol0.7388 Bid0.45 Gamma0.0916 Theoretical0.53 Ask0.6 Theta-0.027 Intrinsic Value-2.91 Volume129 Vega0.0158 Time Value3.42 Open Interest7,892 Rho0.0028 Delta / Theta-9.7792 FIVN Put 22.50 Exp: Jul 17, 2026 Last: 3.5 Chg.: 0% SymbolFIVN\|20260717\|22.50P Delta-0.7462 Imp Vol0.7172 Bid3.1 Gamma0.0931 Theoretical3.25 Ask3.4 Theta-0.0239 Intrinsic Value2.91 Volume0 Vega0.0155 Time Value0.59 Open Interest598 Rho-0.0082 Delta / Theta31.2621
0.2	0%	0.15	0.25	37	25.00	0	0%	5.4	5.8	0
FIVN Call 25.00 Exp: Jul 17, 2026 Last: 0.2 Chg.: 0% SymbolFIVN\|20260717\|25.00C Delta0.1198 Imp Vol0.7578 Bid0.15 Gamma0.0545 Theoretical0.2 Ask0.25 Theta-0.0169 Intrinsic Value-5.41 Volume37 Vega0.0097 Time Value5.61 Open Interest8,436 Rho0.0013 Delta / Theta-7.1065 FIVN Put 25.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260717\|25.00P Delta-0.8381 Imp Vol0.8881 Bid5.4 Gamma0.0577 Theoretical5.6 Ask5.8 Theta-0.0224 Intrinsic Value5.41 Volume0 Vega0.0118 Time Value-5.41 Open Interest624 Rho-0.0091 Delta / Theta37.4409

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	102,262.61	-361.42	-0.35%
S. Africa 40 Futures	103,406	+722	+0.70%
US 30	51,854.0	-66.9	-0.13%
US 500	7,319.5	-38.5	-0.52%
US Tech 100	29,072.9	-367.4	-1.25%
DAX Futures	24,852.0	-315.0	-1.25%
Dollar Index	101.010	-0.183	-0.18%

Gold	4,062.77	+15.17	+0.37%
Silver	58.110	-0.251	-0.43%
Crude Oil WTI	69.29	-2.63	-3.66%
Brent Oil	72.80	-2.70	-3.58%
Natural Gas	3.338	+0.043	+1.31%
Copper	6.0865	+0.0125	+0.21%
US Corn	413.13	-0.88	-0.21%

USD/ZAR	16.4494	-0.0289	-0.18%
EUR/USD	1.1403	+0.0033	+0.29%
GBP/USD	1.3218	+0.0024	+0.18%
USD/JPY	161.62	-0.17	-0.11%
GBP/JPY	213.63	+0.19	+0.09%
USD/CAD	1.4183	-0.0020	-0.14%
AUD/USD	0.6901	-0.0008	-0.12%

Nampak	43,725	-275	-0.63%
MTN	22,870	+127	+0.56%
Standard Bank	32,012	-737	-2.25%
FirstRand Ltd	9,651	-100	-1.03%
Capitec	468,959	-423	-0.09%
African Rainbow Minerals	18,265	+356	+1.99%
Naspers	80,646	-1371	-1.67%

Recent Quotes

	Name	Price	Chg.	Chg. %
	FIVN	19.51	+0.03	+0.15%
	BETR	0.11	+0.02	+22.22%

Market Movers

Name	Last	Chg. %	Vol.
Sasol	16,147	-3.32%	1.17M
Harmony Gold Mining Company	25,562	+1.84%	714.26K
Prosus	70,113	-2.33%	447.84K
Naspers	80,635	-1.69%	362.13K
AngloGold Ashanti ADR	134,400	+1.78%	241.50K
Valterra Platinum	114,372	+1.21%	193.48K
Capitec	468,959	-0.09%	51.50K

Name	Last	Chg. %	Vol.
Brikor	16.00	+23.08%	3.20M
Labat Africa Ltd	6	+20.00%	11.76M
Frontier Transport Holdings	649	+13.66%	77.00
Randgold Exploration	216	+9.64%	9.57K
Rainbow Chicken	580.00	+8.01%	836.58K
EPE Capital Partners	530	+6.21%	69.10K
Caxton	1,269	+5.75%	58.44K

Name	Last	Chg. %	Vol.
Mantengu Mining	19.00	-36.67%	31.50K
Gemfields	79	-7.06%	21.00K
Salungano	92	-6.12%	30.01K
Goldrush Holdings Prf	585	-4.88%	68.72K
Sea Harvest	819	-4.55%	0.01K
Alexander Forbes Group Holdings	719	-3.23%	5.48K
Mondi	15,266	-2.96%	147.08K