Canada markets close in 4 hours 2 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
198.79+0.46 (+0.23%)
As of 11:57AM EST. Market open.
In The Money
Show:ListStraddle
CallsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230210C001400002023-02-02 11:26AM EST140.0062.1757.5060.700.00-21200.98%
FIVE230210C001600002023-01-23 11:41AM EST160.0030.0037.8040.500.00-21137.31%
FIVE230210C001725002023-01-03 3:44PM EST172.5010.6026.9029.400.00--11148.34%
FIVE230210C001750002023-01-04 11:07AM EST175.009.9024.2027.100.00--1137.79%
FIVE230210C001775002023-01-04 11:07AM EST177.508.7021.7024.800.00--5129.54%
FIVE230210C001800002023-01-11 3:38PM EST180.0015.6218.1019.700.00-1858.20%
FIVE230210C001825002023-02-03 9:30AM EST182.5013.6915.7017.600.00-1364.84%
FIVE230210C001850002023-02-07 9:47AM EST185.0012.7412.6014.900.00-41078.47%
FIVE230210C001875002023-01-20 1:11PM EST187.505.8010.9012.900.00-5556.20%
FIVE230210C001900002023-02-07 2:06PM EST190.006.808.709.500.00-11149.46%
FIVE230210C001925002023-02-07 1:44PM EST192.504.406.507.400.00-67247.56%
FIVE230210C001950002023-02-08 10:18AM EST195.005.744.405.20+2.44+73.94%44241.09%
FIVE230210C001975002023-02-07 1:18PM EST197.502.052.703.200.00-84634.96%
FIVE230210C002000002023-02-08 11:04AM EST200.001.851.451.70+1.10+146.67%134731.28%
FIVE230210C002025002023-02-08 11:04AM EST202.500.900.600.85+0.45+100.00%55330.76%
FIVE230210C002050002023-02-08 10:51AM EST205.000.350.200.40+0.15+75.00%51931.20%
FIVE230210C002100002023-02-03 3:56PM EST210.000.350.000.300.00-3743.46%
FIVE230210C002125002023-02-06 11:46AM EST212.500.150.000.150.00-3943.46%
FIVE230210C002150002023-02-01 1:32PM EST215.000.330.000.200.00--352.25%
FIVE230210C002175002023-02-06 9:48AM EST217.500.100.000.150.00-1255.27%
FIVE230210C002300002023-02-06 11:26AM EST230.000.050.000.100.00-102669.92%
FIVE230210C002350002023-01-25 12:31PM EST235.000.050.000.100.00-2378.91%
FIVE230210C002400002023-01-25 11:17AM EST240.000.050.000.350.00-23103.91%
FIVE230210C002450002023-01-18 2:30PM EST245.000.050.000.100.00--2895.70%
FIVE230210C002550002023-01-30 11:07AM EST255.000.070.000.350.00--1131.06%
PutsforFebruary 10, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230210P001050002023-02-06 3:38PM EST105.000.010.000.750.00-1212350.20%
FIVE230210P001100002023-02-06 3:39PM EST110.000.010.000.200.00-1010272.66%
FIVE230210P001150002023-01-30 11:29AM EST115.000.010.000.450.00-2348282.42%
FIVE230210P001250002022-12-30 12:16PM EST125.000.750.000.750.00-11264.06%
FIVE230210P001450002023-01-23 12:16PM EST145.000.050.000.750.00--5189.26%
FIVE230210P001500002023-02-02 9:52AM EST150.000.030.000.050.00-27118.75%
FIVE230210P001625002023-01-06 10:18AM EST162.504.100.000.750.00-44129.88%
FIVE230210P001650002023-01-05 1:36PM EST165.005.360.000.750.00--7121.68%
FIVE230210P001700002023-01-06 10:18AM EST170.006.100.000.750.00-35105.47%
FIVE230210P001725002023-02-02 3:45PM EST172.500.100.000.750.00-375797.46%
FIVE230210P001750002023-02-06 12:34PM EST175.000.080.000.750.00-113589.45%
FIVE230210P001775002023-02-07 10:57AM EST177.500.100.000.750.00-22181.45%
FIVE230210P001800002023-02-06 3:17PM EST180.000.150.000.750.00-52873.34%
FIVE230210P001825002023-02-06 3:45PM EST182.500.110.000.750.00-315365.33%
FIVE230210P001850002023-02-07 3:45PM EST185.000.110.000.750.00-236257.13%
FIVE230210P001875002023-02-07 12:02PM EST187.500.450.050.400.00-104649.76%
FIVE230210P001900002023-02-08 10:29AM EST190.000.220.150.35-0.19-46.34%17239.75%
FIVE230210P001925002023-02-07 9:39AM EST192.501.150.400.600.00-18437.16%
FIVE230210P001950002023-02-08 10:29AM EST195.000.770.751.00-1.73-69.20%63734.25%
FIVE230210P001975002023-02-08 9:46AM EST197.501.601.451.80-0.55-25.58%72233.33%
FIVE230210P002000002023-02-07 3:01PM EST200.003.502.552.950.00-134331.79%
FIVE230210P002025002023-02-03 12:42PM EST202.504.344.104.800.00-1734.72%