FIVE - Five Below, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230609C00160000 | 2023-05-18 10:45AM EDT | 160.00 | 41.00 | 21.80 | 23.70 | 0.00 | - | 4 | 2 | 54.00% |
| FIVE230609C00170000 | 2023-06-02 3:50PM EDT | 170.00 | 13.35 | 12.30 | 13.40 | +5.07 | +61.23% | 54 | 64 | 48.00% |
| FIVE230609C00172500 | 2023-06-02 12:31PM EDT | 172.50 | 7.20 | 10.30 | 11.10 | +0.12 | +1.69% | 12 | 763 | 44.34% |
| FIVE230609C00175000 | 2023-06-02 2:03PM EDT | 175.00 | 7.20 | 8.20 | 9.00 | +1.20 | +20.00% | 37 | 322 | 42.38% |
| FIVE230609C00177500 | 2023-06-02 3:38PM EDT | 177.50 | 6.80 | 6.40 | 6.80 | +1.20 | +21.43% | 17 | 21 | 37.67% |
| FIVE230609C00180000 | 2023-06-02 3:41PM EDT | 180.00 | 4.91 | 4.70 | 5.00 | +0.07 | +1.45% | 37 | 40 | 35.77% |
| FIVE230609C00185000 | 2023-06-02 2:21PM EDT | 185.00 | 2.18 | 2.10 | 2.30 | -0.82 | -27.33% | 92 | 22 | 33.35% |
| FIVE230609C00190000 | 2023-06-02 3:53PM EDT | 190.00 | 0.93 | 0.70 | 0.90 | -1.02 | -52.31% | 411 | 148 | 33.08% |
| FIVE230609C00195000 | 2023-06-02 3:36PM EDT | 195.00 | 0.27 | 0.15 | 0.50 | -0.93 | -77.50% | 17 | 13 | 38.04% |
| FIVE230609C00200000 | 2023-06-02 3:37PM EDT | 200.00 | 0.14 | 0.00 | 0.15 | -0.66 | -82.50% | 54 | 86 | 37.21% |
| FIVE230609C00205000 | 2023-06-01 3:59PM EDT | 205.00 | 0.51 | 0.00 | 0.60 | 0.00 | - | 11 | 13 | 51.47% |
| FIVE230609C00210000 | 2023-06-02 1:56PM EDT | 210.00 | 0.10 | 0.00 | 0.05 | -0.95 | -90.48% | 7 | 4 | 44.73% |
| FIVE230609C00215000 | 2023-06-01 1:22PM EDT | 215.00 | 0.28 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 58.20% |
| FIVE230609C00220000 | 2023-06-02 9:35AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 29 | 52.73% |
| FIVE230609C00225000 | 2023-05-19 10:31AM EDT | 225.00 | 0.65 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 85.60% |
| FIVE230609C00230000 | 2023-05-05 10:43AM EDT | 230.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 3 | 3 | 92.68% |
| FIVE230609C00250000 | 2023-05-17 12:15PM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.75% |
| FIVE230609C00265000 | 2023-04-28 11:49AM EDT | 265.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 1 | 137.70% |
| FIVE230609C00280000 | 2023-05-01 3:24PM EDT | 280.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 2 | 152.34% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230609P00130000 | 2023-06-01 3:59PM EDT | 130.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 11 | 10 | 112.50% |
| FIVE230609P00140000 | 2023-06-02 12:42PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | -1.00 | -95.24% | 26 | 119 | 74.22% |
| FIVE230609P00145000 | 2023-06-02 1:20PM EDT | 145.00 | 0.10 | 0.00 | 0.05 | -1.50 | -93.75% | 34 | 117 | 65.23% |
| FIVE230609P00155000 | 2023-06-02 1:31PM EDT | 155.00 | 0.05 | 0.00 | 0.10 | -2.75 | -98.21% | 22 | 821 | 52.34% |
| FIVE230609P00160000 | 2023-06-02 1:19PM EDT | 160.00 | 0.05 | 0.10 | 0.25 | -4.85 | -98.98% | 399 | 81 | 52.73% |
| FIVE230609P00165000 | 2023-06-02 3:53PM EDT | 165.00 | 0.18 | 0.15 | 0.30 | -6.82 | -97.43% | 98 | 107 | 47.27% |
| FIVE230609P00167500 | 2023-06-02 1:03PM EDT | 167.50 | 0.50 | 0.10 | 0.40 | -7.20 | -93.51% | 17 | 29 | 44.53% |
| FIVE230609P00170000 | 2023-06-02 3:52PM EDT | 170.00 | 0.40 | 0.30 | 0.45 | -8.48 | -95.50% | 37 | 81 | 39.80% |
| FIVE230609P00172500 | 2023-06-02 2:05PM EDT | 172.50 | 0.93 | 0.50 | 0.65 | -9.07 | -90.70% | 6 | 9 | 37.60% |
| FIVE230609P00175000 | 2023-06-02 3:53PM EDT | 175.00 | 0.85 | 0.80 | 0.95 | -10.45 | -92.48% | 69 | 26 | 35.50% |
| FIVE230609P00180000 | 2023-06-02 3:43PM EDT | 180.00 | 2.10 | 2.00 | 2.25 | -3.65 | -63.48% | 11 | 16 | 33.69% |
| FIVE230609P00185000 | 2023-06-02 11:30AM EDT | 185.00 | 7.90 | 4.30 | 4.70 | -11.11 | -58.44% | 6 | 7 | 32.84% |
| FIVE230609P00187500 | 2023-06-01 1:01PM EDT | 187.50 | 22.67 | 5.90 | 6.70 | 0.00 | - | 1 | 1 | 36.33% |
| FIVE230609P00190000 | 2023-06-02 3:35PM EDT | 190.00 | 8.00 | 7.80 | 8.60 | -8.43 | -51.31% | 14 | 7 | 36.52% |
| FIVE230609P00192500 | 2023-06-02 3:53PM EDT | 192.50 | 9.90 | 10.00 | 10.50 | -7.95 | -44.54% | 42 | 1 | 33.57% |
| FIVE230609P00195000 | 2023-05-30 1:57PM EDT | 195.00 | 12.36 | 12.10 | 13.30 | -10.24 | -45.31% | 2 | 4 | 44.58% |
| FIVE230609P00200000 | 2023-06-01 10:00AM EDT | 200.00 | 33.05 | 15.90 | 18.50 | 0.00 | - | 20 | 7 | 59.28% |
© 2023 Yahoo. All rights reserved.