Canada markets close in 3 hours 1 minute

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
113.59-2.98 (-2.56%)
As of 12:59PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE240621C000750002024-05-31 10:54AM EDT75.0061.4037.0039.500.00-10184.77%
FIVE240621C000950002024-06-10 1:12PM EDT95.0019.6017.6019.700.00-5854.69%
FIVE240621C001000002024-06-06 9:45AM EDT100.0012.7012.3014.400.00-2572.75%
FIVE240621C001050002024-06-13 10:00AM EDT105.008.358.509.60-6.45-43.58%31256.79%
FIVE240621C001100002024-06-13 12:03PM EDT110.004.004.204.80-5.50-57.89%233037.45%
FIVE240621C001150002024-06-13 12:26PM EDT115.001.451.551.70-2.35-61.84%10227932.64%
FIVE240621C001200002024-06-13 12:21PM EDT120.000.450.450.60-0.95-67.86%15129836.43%
FIVE240621C001250002024-06-13 12:21PM EDT125.000.200.150.25-0.25-55.56%11341541.70%
FIVE240621C001300002024-06-13 12:26PM EDT130.000.100.050.15-0.05-33.33%5865649.02%
FIVE240621C001350002024-06-13 12:43PM EDT135.000.050.000.05-0.05-62.50%101,10350.39%
FIVE240621C001400002024-06-13 12:19PM EDT140.000.030.000.05-0.06-66.67%11,00854.30%
FIVE240621C001450002024-06-13 9:34AM EDT145.000.050.000.05+0.01+25.00%1099562.11%
FIVE240621C001500002024-06-12 10:00AM EDT150.000.050.000.100.00-192875.59%
FIVE240621C001550002024-06-13 9:44AM EDT155.000.040.000.050.00-233776.56%
FIVE240621C001600002024-06-11 3:38PM EDT160.000.020.000.05-0.03-60.00%11,92483.59%
FIVE240621C001650002024-06-12 2:27PM EDT165.000.030.000.050.00-1190789.84%
FIVE240621C001700002024-06-12 11:05AM EDT170.000.020.000.050.00-1037196.09%
FIVE240621C001750002024-06-12 9:55AM EDT175.000.050.000.050.00-2631102.34%
FIVE240621C001800002024-06-11 9:30AM EDT180.000.030.000.05+0.01+50.00%2319107.81%
FIVE240621C001850002024-06-10 1:17PM EDT185.000.020.000.050.00-3267114.06%
FIVE240621C001900002024-06-11 1:05PM EDT190.000.020.000.050.00-1200119.53%
FIVE240621C001950002024-06-11 9:57AM EDT195.000.030.000.050.00-1226125.00%
FIVE240621C002000002024-06-06 12:39PM EDT200.000.020.000.050.00-101,674129.69%
FIVE240621C002100002024-06-05 3:55PM EDT210.000.050.000.000.00-842,06250.00%
FIVE240621C002200002024-06-03 3:57PM EDT220.000.050.000.000.00-135050.00%
FIVE240621C002300002024-05-20 10:08AM EDT230.000.050.000.050.00-9416157.81%
FIVE240621C002400002024-05-21 10:39AM EDT240.000.030.000.050.00-2303165.63%
FIVE240621C002500002024-03-28 2:38PM EDT250.000.400.001.350.00-174259.18%
FIVE240621C002600002024-03-14 10:17AM EDT260.002.450.002.200.00-117292.68%
FIVE240621C002700002024-03-21 9:50AM EDT270.000.340.000.750.00-7175254.98%
FIVE240621C002800002024-05-20 1:03PM EDT280.000.150.000.050.00-1178195.31%
FIVE240621C002900002024-04-24 3:03PM EDT290.000.050.000.050.00-417201.56%
FIVE240621C003000002024-04-10 10:48AM EDT300.000.050.001.300.00-210302.83%
FIVE240621C003100002024-03-06 1:12PM EDT310.000.500.000.750.00-1225287.11%
FIVE240621C003200002024-01-24 1:13PM EDT320.000.250.002.200.00-116346.29%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE240621P000750002024-06-06 10:18AM EDT75.000.050.000.050.00-417103.13%
FIVE240621P000800002024-06-06 9:41AM EDT80.000.050.000.050.00-337688.28%
FIVE240621P000850002024-06-07 10:17AM EDT85.000.010.000.050.00-265074.61%
FIVE240621P000900002024-06-12 10:02AM EDT90.000.050.000.100.00-518166.99%
FIVE240621P000950002024-06-13 11:07AM EDT95.000.030.000.05-0.01-25.00%1244953.13%
FIVE240621P001000002024-06-13 11:39AM EDT100.000.110.050.15+0.03+37.50%8468348.05%
FIVE240621P001050002024-06-13 12:13PM EDT105.000.270.200.35-0.03-10.00%301,37240.14%
FIVE240621P001100002024-06-13 12:42PM EDT110.001.050.951.05+0.40+55.56%1,8222,20034.79%
FIVE240621P001150002024-06-13 12:38PM EDT115.003.203.103.40+1.35+72.97%921,02736.82%
FIVE240621P001200002024-06-13 10:56AM EDT120.007.206.407.30+2.60+56.52%911,86342.33%
FIVE240621P001250002024-06-13 10:51AM EDT125.0011.8011.2012.40+5.50+87.30%1137661.87%
FIVE240621P001300002024-06-13 10:46AM EDT130.0016.7516.2018.10+3.24+23.98%464270.90%
FIVE240621P001350002024-06-13 9:52AM EDT135.0020.0020.5023.10+2.00+11.11%139472.22%
FIVE240621P001400002024-06-11 3:37PM EDT140.0019.2225.5028.200.00-15185.74%
FIVE240621P001450002024-06-11 10:58AM EDT145.0025.9429.7034.000.00-4096.58%
FIVE240621P001500002024-06-11 10:16AM EDT150.0033.0035.5038.200.00-111106.74%
FIVE240621P001550002024-06-10 9:36AM EDT155.0038.9040.4044.000.00-100131.49%
FIVE240621P001600002024-06-12 2:58PM EDT160.0042.4045.5048.200.00-150365125.49%
FIVE240621P001650002024-06-10 3:51PM EDT165.0049.4249.8053.200.00-110104.88%
FIVE240621P001700002024-06-10 3:51PM EDT170.0054.4555.5058.200.00-10142.58%
FIVE240621P001750002024-06-10 3:51PM EDT175.0059.5061.0062.800.00-316153.52%
FIVE240621P001800002024-06-10 3:51PM EDT180.0064.5365.6067.900.00-30151.47%
FIVE240621P001850002024-06-06 3:52PM EDT185.0066.6270.7073.100.00-30168.75%
FIVE240621P001900002024-04-24 2:31PM EDT190.0042.3055.3059.100.00-5600.00%
FIVE240621P001950002024-04-22 3:18PM EDT195.0045.200.000.000.00-19000.00%
FIVE240621P002000002024-04-24 2:31PM EDT200.0052.3065.8069.100.00-1500.00%
FIVE240621P002100002024-04-10 2:44PM EDT210.0051.6068.5072.400.00-2800.00%
FIVE240621P002200002024-03-20 12:01PM EDT220.0021.0067.7071.600.00-200.00%
FIVE240621P002300002024-03-26 2:33PM EDT230.0050.0077.9081.200.00-1600.00%
FIVE240621P002400002024-06-07 10:04AM EDT240.00121.60124.80128.100.00-10173.44%
FIVE240621P002500002024-06-06 3:52PM EDT250.00131.62134.70138.900.00-10238.09%