Canada markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
199.80+11.34 (+6.02%)
At close: 04:00PM EST
198.94 -0.86 (-0.43%)
After hours: 05:35PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE231201C001050002023-11-10 2:30PM EST105.0071.9094.3096.100.00--1616.41%
FIVE231201C001150002023-11-17 10:21AM EST115.0067.9084.2086.500.00-11567.97%
FIVE231201C001200002023-11-17 10:18AM EST120.0062.9077.8082.300.00-11466.02%
FIVE231201C001550002023-11-30 3:48PM EST155.0032.1844.2046.900.00-13312.89%
FIVE231201C001600002023-11-03 1:13PM EST160.0021.3838.6041.600.00-24233.79%
FIVE231201C001625002023-11-30 10:04AM EST162.5029.1536.1038.900.00-10205.08%
FIVE231201C001650002023-10-17 8:35AM EST165.0013.920.000.000.00-130.00%
FIVE231201C001700002023-11-30 11:13AM EST170.0017.8229.1031.200.00-33184.77%
FIVE231201C001725002023-11-30 3:51PM EST172.5015.6026.3029.000.00-17171.09%
FIVE231201C001750002023-11-30 3:48PM EST175.0011.9324.2025.800.00-11141.02%
FIVE231201C001775002023-12-01 9:35AM EST177.5012.0321.7023.30+5.03+71.86%14128.52%
FIVE231201C001800002023-11-30 12:04PM EST180.0017.2019.0020.40+12.08+235.94%1026147.75%
FIVE231201C001825002023-11-30 11:54AM EST182.503.3016.7018.700.00-911119.92%
FIVE231201C001850002023-12-01 3:03PM EST185.0014.0214.3015.40+11.07+375.25%115971.09%
FIVE231201C001875002023-12-01 3:03PM EST187.5012.5010.9013.00+10.50+525.00%99149107.23%
FIVE231201C001900002023-12-01 3:54PM EST190.009.959.3011.20+9.43+1,813.46%13752879.69%
FIVE231201C001925002023-12-01 12:16PM EST192.505.207.107.90+5.01+2,636.84%22332951.37%
FIVE231201C001950002023-12-01 11:21AM EST195.001.254.205.50+1.20+2,400.00%15925057.37%
FIVE231201C001975002023-12-01 12:38PM EST197.500.922.152.75+0.89+2,966.67%6415731.01%
FIVE231201C002000002023-12-01 3:57PM EST200.000.050.000.05+0.04+400.00%2652273.03%
FIVE231201C002025002023-12-01 3:16PM EST202.500.050.000.05+0.01+25.00%722416.90%
FIVE231201C002050002023-12-01 3:31PM EST205.000.010.000.050.00-3170328.32%
FIVE231201C002100002023-11-30 3:20PM EST210.000.020.000.05-0.02-50.00%1249048.63%
FIVE231201C002150002023-12-01 1:16PM EST215.000.020.000.05-0.02-50.00%1517260.94%
FIVE231201C002200002023-11-30 2:46PM EST220.000.030.000.100.00-3122484.77%
FIVE231201C002250002023-11-30 12:21PM EST225.000.040.000.050.00-110492.97%
FIVE231201C002350002023-11-29 1:48PM EST235.000.070.000.050.00-355121.88%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE231201P001200002023-11-15 2:10PM EST120.000.050.000.650.00--1485.16%
FIVE231201P001250002023-11-30 11:59AM EST125.000.080.000.650.00-12450.78%
FIVE231201P001300002023-11-30 3:48PM EST130.000.030.000.050.00-144301.56%
FIVE231201P001350002023-11-17 9:30AM EST135.000.050.000.050.00-144278.13%
FIVE231201P001400002023-11-29 10:55AM EST140.000.060.000.050.00-1103253.13%
FIVE231201P001450002023-11-29 10:41AM EST145.000.030.000.100.00-17248.44%
FIVE231201P001500002023-11-29 3:59PM EST150.000.040.000.100.00-425225.00%
FIVE231201P001525002023-11-28 1:35PM EST152.500.080.000.100.00-49213.28%
FIVE231201P001550002023-11-30 11:59AM EST155.000.040.000.050.00-24185.94%
FIVE231201P001575002023-11-29 3:59PM EST157.500.050.000.650.00-2530251.17%
FIVE231201P001600002023-11-30 10:57AM EST160.000.040.000.050.00-3259165.63%
FIVE231201P001625002023-11-30 1:42PM EST162.500.030.000.050.00-83171154.69%
FIVE231201P001650002023-12-01 1:16PM EST165.000.020.000.10+0.01+100.00%15210157.03%
FIVE231201P001675002023-12-01 10:28AM EST167.500.010.000.05-0.03-75.00%10219134.38%
FIVE231201P001700002023-11-30 3:48PM EST170.000.010.000.050.00-122,332124.22%
FIVE231201P001725002023-11-30 3:52PM EST172.500.020.000.85-0.03-60.00%10140178.13%
FIVE231201P001750002023-12-01 3:34PM EST175.000.050.000.05+0.01+25.00%19251103.91%
FIVE231201P001775002023-12-01 11:58AM EST177.500.040.000.600.00-24251139.06%
FIVE231201P001800002023-12-01 3:30PM EST180.000.050.000.05-0.04-44.44%596684.38%
FIVE231201P001825002023-12-01 12:11PM EST182.500.040.000.05-0.11-73.33%4013474.22%
FIVE231201P001850002023-12-01 10:16AM EST185.000.030.000.05-0.22-88.00%2918664.45%
FIVE231201P001875002023-12-01 9:46AM EST187.500.100.000.05-1.15-92.00%916054.69%
FIVE231201P001900002023-12-01 10:16AM EST190.000.100.000.05-2.20-95.65%468849.61%
FIVE231201P001925002023-12-01 10:18AM EST192.500.050.000.30-5.45-99.09%4711357.13%
FIVE231201P001950002023-12-01 10:26AM EST195.000.600.000.10-6.34-91.35%249731.45%
FIVE231201P001975002023-12-01 2:22PM EST197.500.090.000.05-10.54-99.15%69115.14%