Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240920C00040000 | 2024-07-22 3:03PM EDT | 40.00 | 39.10 | 39.00 | 42.60 | 0.00 | - | - | 1 | 0.00% |
| FIVE240920C00050000 | 2024-08-14 9:53AM EDT | 50.00 | 21.35 | 44.60 | 48.70 | 0.00 | - | 10 | 0 | 699.80% |
| FIVE240920C00055000 | 2024-08-14 9:53AM EDT | 55.00 | 17.00 | 40.20 | 43.80 | 0.00 | - | 3 | 4 | 626.37% |
| FIVE240920C00060000 | 2024-09-13 9:30AM EDT | 60.00 | 35.00 | 36.80 | 41.00 | 0.00 | - | 1 | 8 | 557.81% |
| FIVE240920C00065000 | 2024-09-12 11:43AM EDT | 65.00 | 25.50 | 32.10 | 36.50 | 0.00 | - | 1 | 474 | 516.02% |
| FIVE240920C00070000 | 2024-09-11 1:56PM EDT | 70.00 | 18.10 | 26.80 | 31.10 | 0.00 | - | 1 | 484 | 420.12% |
| FIVE240920C00075000 | 2024-09-18 2:59PM EDT | 75.00 | 26.00 | 21.30 | 25.00 | 0.00 | - | 3 | 2,591 | 298.05% |
| FIVE240920C00080000 | 2024-09-18 3:21PM EDT | 80.00 | 20.55 | 17.10 | 21.50 | 0.00 | - | 7 | 788 | 311.33% |
| FIVE240920C00085000 | 2024-09-18 12:53PM EDT | 85.00 | 15.05 | 12.70 | 15.10 | 0.00 | - | 7 | 5,691 | 227.15% |
| FIVE240920C00090000 | 2024-09-18 3:50PM EDT | 90.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3,890 | 0.00% |
| FIVE240920C00095000 | 2024-09-18 2:39PM EDT | 95.00 | 7.20 | 3.40 | 0.00 | 0.00 | - | 6 | 2,390 | 0.00% |
| FIVE240920C00100000 | 2024-09-18 2:51PM EDT | 100.00 | 2.00 | 0.75 | 1.45 | 0.00 | - | 162 | 5,365 | 78.61% |
| FIVE240920C00105000 | 2024-09-18 3:54PM EDT | 105.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 75 | 2,281 | 70.51% |
| FIVE240920C00110000 | 2024-09-18 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 10 | 385 | 112.70% |
| FIVE240920C00115000 | 2024-09-17 10:39AM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 50.00% |
| FIVE240920C00120000 | 2024-09-16 10:10AM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 50.00% |
| FIVE240920C00125000 | 2024-09-16 9:43AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 2,158 | 139.06% |
| FIVE240920C00130000 | 2024-09-13 10:57AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 801 | 157.81% |
| FIVE240920C00135000 | 2024-08-26 3:44PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 89 | 175.00% |
| FIVE240920C00150000 | 2024-08-06 9:30AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 716 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240920P00040000 | 2024-09-10 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 50.00% |
| FIVE240920P00045000 | 2024-08-28 3:59PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 69 | 91 | 393.75% |
| FIVE240920P00050000 | 2024-09-13 3:14PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 144 | 343.75% |
| FIVE240920P00055000 | 2024-09-17 10:22AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 348 | 296.88% |
| FIVE240920P00060000 | 2024-09-17 11:44AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,424 | 50.00% |
| FIVE240920P00065000 | 2024-09-17 11:44AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,087 | 50.00% |
| FIVE240920P00070000 | 2024-09-17 9:41AM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 772 | 50.00% |
| FIVE240920P00075000 | 2024-09-18 9:50AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 1,562 | 50.00% |
| FIVE240920P00080000 | 2024-09-18 2:00PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,337 | 50.00% |
| FIVE240920P00085000 | 2024-09-18 2:00PM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 1,305 | 89.06% |
| FIVE240920P00090000 | 2024-09-18 3:13PM EDT | 90.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 4 | 299 | 89.75% |
| FIVE240920P00095000 | 2024-09-18 3:35PM EDT | 95.00 | 0.20 | 0.10 | 0.35 | 0.00 | - | 563 | 392 | 37.79% |
| FIVE240920P00100000 | 2024-09-18 3:02PM EDT | 100.00 | 1.45 | 1.50 | 2.25 | 0.00 | - | 120 | 1,258 | 0.00% |
| FIVE240920P00105000 | 2024-09-18 3:35PM EDT | 105.00 | 4.95 | 5.20 | 6.70 | 0.00 | - | 14 | 39 | 0.00% |
| FIVE240920P00110000 | 2024-09-16 9:52AM EDT | 110.00 | 9.50 | 10.20 | 12.10 | 0.00 | - | 1 | 1 | 0.00% |
| FIVE240920P00115000 | 2024-08-29 3:49PM EDT | 115.00 | 36.81 | 14.00 | 18.20 | 0.00 | - | 1 | 0 | 139.26% |
| FIVE240920P00120000 | 2024-08-30 9:39AM EDT | 120.00 | 44.00 | 19.00 | 23.20 | 0.00 | - | 1 | 0 | 166.02% |
© 2024 Yahoo. All rights reserved.