Cboe Global Markets

FIVN - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Five9 Inc (fivn)

2025-05-23 15:59:59 ET (Delayed)
Bid: 
26.59
Ask: 
26.88
Vol: 
1,866,228
Last: 
26.81
Change: 
-0.37 (+-1.3915%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIVN 20.000
8.21
+0
5.3
8.8
0
0.98
0.9177
0.0255
25
FIVN 22.500
5.85
+0
3.8
6.4
0
0.95
0.8319
0.0489
156
FIVN 25.000
3
+0
2.4
3.2
0
0.67
0.6716
0.0789
566
FIVN 27.500
1.35
-0.45
1.25
1.95
363
0.57
0.4534
0.0895
160
FIVN 30.000
0.72
+0.145
0.7
0.75
1,180
0.63
0.2746
0.0716
1972
FIVN 32.500
0.5
+0.225
0.25
0.5
87
0.66
0.1694
0.0499
2033
Fri Jun 20 2025
Strike
FIVN 20.000
FIVN 22.500
FIVN 25.000
FIVN 27.500
FIVN 30.000
FIVN 32.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
FIVN 20.000
0.2
+0
0
0.7
0
0.89
-0.0806
0.0254
27
FIVN 22.500
0.32
-0.08
0.15
0.45
26
0.58
-0.1662
0.0489
1173
FIVN 25.000
0.92
-0.755
0.8
1.25
3
0.6
-0.3269
0.0791
3440
FIVN 27.500
1.95
+0
2
2.45
0
0.58
-0.5458
0.09
62
FIVN 30.000
3.74
+0.04
3.6
4.3
2
0.56
-0.7257
0.0722
7
FIVN 32.500
0
+0
4.1
8.1
0
0.56
-0.8319
0.0506
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.