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

33.99 +5.62 +19.81%

07/08 - Closed. Currency in USD

After Hours

34.05

+0.06

+0.18%

1:48:08 - Real-time Data

Type: Equity

Market: United States

Volume: 7,892,001
Bid/Ask: 0.00 / 0.00
Day's Range: 27.30 - 34.10

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 08, 2026 20:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	19.9	22.8	0	12.50	0	0%	0	0.05	0
FIVN Call 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|12.50C Delta0.9989 Imp Vol1.8312 Bid19.9 Gamma0.0003 Theoretical21.51 Ask22.8 Theta-0.0029 Intrinsic Value21.49 Volume0 Vega0.0002 Time Value-21.49 Open Interest0 Rho0.0044 Delta / Theta-349.643 FIVN Put 12.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|12.50P Delta-0.0049 Imp Vol2.2337 Bid0 Gamma0.001 Theoretical0.03 Ask0.05 Theta-0.0077 Intrinsic Value-21.49 Volume0 Vega0.0009 Time Value21.49 Open Interest396 Rho-0.0001 Delta / Theta0.6266
14.18	0%	17.4	20.5	0	15.00	0.01	0%	0	0.05	10
FIVN Call 15.00 Exp: Aug 21, 2026 Last: 14.18 Chg.: 0% SymbolFIVN\|20260821\|15.00C Delta0.9997 Imp Vol1.3019 Bid17.4 Gamma0.0001 Theoretical19.01 Ask20.5 Theta-0.0018 Intrinsic Value18.99 Volume0 Vega0.0001 Time Value-4.81 Open Interest4 Rho0.0053 Delta / Theta-550.5099 FIVN Put 15.00 Exp: Aug 21, 2026 Last: 0.01 Chg.: 0% SymbolFIVN\|20260821\|15.00P Delta-0.0059 Imp Vol1.8509 Bid0 Gamma0.0014 Theoretical0.03 Ask0.05 Theta-0.0076 Intrinsic Value-18.99 Volume10 Vega0.0011 Time Value19 Open Interest144 Rho-0.0001 Delta / Theta0.7728
0	0%	14.9	17.9	0	17.50	0.08	0%	0	0.15	0
FIVN Call 17.50 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|17.50C Delta0.9973 Imp Vol1.326 Bid14.9 Gamma0.001 Theoretical16.52 Ask17.9 Theta-0.0044 Intrinsic Value16.49 Volume0 Vega0.0005 Time Value-16.49 Open Interest15 Rho0.0062 Delta / Theta-224.2138 FIVN Put 17.50 Exp: Aug 21, 2026 Last: 0.08 Chg.: 0% SymbolFIVN\|20260821\|17.50P Delta-0.0162 Imp Vol1.7891 Bid0 Gamma0.0035 Theoretical0.07 Ask0.15 Theta-0.0178 Intrinsic Value-16.49 Volume0 Vega0.0026 Time Value16.57 Open Interest399 Rho-0.0002 Delta / Theta0.9103
					33.99	Price @ Aug 08, 2026 20:54 GMT
1.14	42.5%	0.9	1.35	130	35.00	2.55	0%	2.1	2.7	17
FIVN Call 35.00 Exp: Aug 21, 2026 Last: 1.14 Chg.: 42.5% SymbolFIVN\|20260821\|35.00C Delta0.4247 Imp Vol0.6015 Bid0.9 Gamma0.1016 Theoretical1.13 Ask1.35 Theta-0.0595 Intrinsic Value-1.01 Volume130 Vega0.0251 Time Value2.15 Open Interest952 Rho0.0047 Delta / Theta-7.1419 FIVN Put 35.00 Exp: Aug 21, 2026 Last: 2.55 Chg.: 0% SymbolFIVN\|20260821\|35.00P Delta-0.5555 Imp Vol0.7228 Bid2.1 Gamma0.0854 Theoretical2.4 Ask2.7 Theta-0.0686 Intrinsic Value1.01 Volume17 Vega0.0253 Time Value1.54 Open Interest0 Rho-0.0064 Delta / Theta8.0923
0.51	2%	0.35	0.75	26	37.50	4.2	0%	3.1	5	1
FIVN Call 37.50 Exp: Aug 21, 2026 Last: 0.51 Chg.: 2% SymbolFIVN\|20260821\|37.50C Delta0.2361 Imp Vol0.658 Bid0.35 Gamma0.073 Theoretical0.55 Ask0.75 Theta-0.0508 Intrinsic Value-3.51 Volume26 Vega0.0198 Time Value4.02 Open Interest187 Rho0.0027 Delta / Theta-4.6512 FIVN Put 37.50 Exp: Aug 21, 2026 Last: 4.2 Chg.: 0% SymbolFIVN\|20260821\|37.50P Delta-0.7599 Imp Vol0.6734 Bid3.1 Gamma0.0724 Theoretical4.05 Ask5 Theta-0.0493 Intrinsic Value3.51 Volume1 Vega0.0199 Time Value0.69 Open Interest0 Rho-0.0082 Delta / Theta15.4034
0.2	-33.33%	0.15	0.55	11	40.00	0	0%	5.3	7.3	0
FIVN Call 40.00 Exp: Aug 21, 2026 Last: 0.2 Chg.: -33.33% SymbolFIVN\|20260821\|40.00C Delta0.1473 Imp Vol0.7642 Bid0.15 Gamma0.047 Theoretical0.35 Ask0.55 Theta-0.0439 Intrinsic Value-6.01 Volume11 Vega0.0148 Time Value6.21 Open Interest69 Rho0.0017 Delta / Theta-3.3561 FIVN Put 40.00 Exp: Aug 21, 2026 Last: 0 Chg.: 0% SymbolFIVN\|20260821\|40.00P Delta-0.8603 Imp Vol0.7502 Bid5.3 Gamma0.0467 Theoretical6.3 Ask7.3 Theta-0.0386 Intrinsic Value6.01 Volume0 Vega0.0142 Time Value-6.01 Open Interest0 Rho-0.0087 Delta / Theta22.2724

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	109,593.01	+2334.64	+2.18%
S. Africa 40 Futures	109,503	+2477	+2.31%
US 30	54,015.9	+130.7	+0.24%
US 500	7,753.4	+43.4	+0.56%
US Tech 100	29,713.8	+340.5	+1.16%
DAX Futures	26,432.0	+184.0	+0.70%
Dollar Index	99.48	-0.33	-0.33%

Gold	4,401.30	+101.70	+2.37%
Silver	63.80	+2.19	+3.56%
Crude Oil WTI	77.08	-0.21	-0.27%
Brent Oil	82.21	-0.28	-0.34%
Natural Gas	2.670	+0.030	+1.14%
Copper	6.5900	-0.1200	-1.85%
US Corn	461.50	-0.50	-0.11%

USD/ZAR	16.1350	-0.2215	-1.35%
EUR/USD	1.1558	+0.0034	+0.30%
GBP/USD	1.3493	+0.0035	+0.26%
USD/JPY	157.80	-0.63	-0.40%
GBP/JPY	212.91	-0.28	-0.13%
USD/CAD	1.3941	-0.0072	-0.51%
AUD/USD	0.7068	+0.0037	+0.53%

Nampak	44,201	+74	+0.17%
MTN	20,550	+200	+0.98%
Standard Bank	33,184	+41	+0.12%
FirstRand Ltd	10,103	-26	-0.26%
Capitec	482,921	-2014	-0.42%
African Rainbow Minerals	18,597	+809	+4.55%
Naspers	91,203	+3363	+3.83%

Recent Quotes

Name	Price	Chg.	Chg. %
FIVN	33.99	+5.62	+19.81%
HYPMY	4.22	+0.09	+2.18%
3097	25.60	+0.20	+0.79%
348350	8,980	-60	-0.66%
092040	1,024	-19	-1.82%

Market Movers

Name	Last	Chg. %	Vol.
Sibanye Stillwater	4,343	+6.89%	24.05M
MTN	20,550	+0.98%	3.98M
Harmony Gold Mining Company	31,902	+7.27%	3.42M
Gold Fields	66,354	+8.82%	3.13M
AngloGold Ashanti ADR	156,987	+9.71%	2.08M
Naspers	91,203	+3.83%	1.76M
Valterra Platinum	144,000	+3.60%	710.47K

Name	Last	Chg. %	Vol.
Europa Metals	32	+28.00%	0.63K
Greencoat Renewables	1,800.00	+20.00%	0.03K
Randgold Exploration	345	+12.75%	41.51K
AfroCentric Investment Corp	85	+10.39%	10.43K
Salungano	100	+9.89%	2.80M
AngloGold Ashanti ADR	156,987	+9.71%	2.08M
Quantum Foods Holdings	850	+9.68%	24.45K

Name	Last	Chg. %	Vol.
Acsion	610	-45.05%	0.15K
Eastern Platinum	355	-43.20%	0.21K
Oando Plc	20	-23.08%	8.16K
E Media Holdings Ltd	198	-4.81%	0
Wesizwe	44	-4.35%	187.50K
RMB	48	-4.00%	45.03K
Discovery	12,700	-3.79%	0.48K