Canada markets open in 1 hour 43 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
145.40+4.15 (+2.94%)
At close: 04:00PM EDT
145.50 +0.10 (+0.07%)
Pre-Market: 07:24AM EDT
In The Money
Show:ListStraddle
CallsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE221007C001090002022-09-26 11:56AM EDT109.0024.700.000.000.00--10.00%
FIVE221007C001260002022-09-23 11:30AM EDT126.008.920.000.000.00-430.00%
FIVE221007C001280002022-09-30 3:37PM EDT128.0011.970.000.000.00-1001000.00%
FIVE221007C001290002022-09-26 2:30PM EDT129.006.220.000.000.00--10.00%
FIVE221007C001300002022-09-27 3:17PM EDT130.007.450.000.000.00-5130.00%
FIVE221007C001310002022-09-26 3:37PM EDT131.005.200.000.000.00-25250.00%
FIVE221007C001320002022-09-28 3:59PM EDT132.008.200.000.000.00-5130.00%
FIVE221007C001330002022-09-30 3:50PM EDT133.008.060.000.000.00-40490.00%
FIVE221007C001340002022-09-16 9:58AM EDT134.006.700.000.000.00-1200.00%
FIVE221007C001350002022-10-04 11:07AM EDT135.0012.440.000.000.00-6190.00%
FIVE221007C001360002022-10-03 9:55AM EDT136.006.400.000.000.00-1250.00%
FIVE221007C001370002022-10-04 1:23PM EDT137.006.400.000.000.00-4100.00%
FIVE221007C001380002022-09-30 11:28AM EDT138.008.850.000.000.00-180.00%
FIVE221007C001390002022-10-03 9:57AM EDT139.003.900.000.000.00-13240.00%
FIVE221007C001400002022-10-04 12:44PM EDT140.005.420.000.000.00-5270.00%
FIVE221007C001410002022-10-03 12:47PM EDT141.003.310.000.000.00-10310.00%
FIVE221007C001420002022-10-04 11:55AM EDT142.004.950.000.000.00-151,0080.00%
FIVE221007C001430002022-10-04 1:44PM EDT143.003.000.000.000.00-11410.00%
FIVE221007C001440002022-10-04 3:08PM EDT144.002.980.000.000.00-11220.00%
FIVE221007C001450002022-10-04 12:34PM EDT145.002.730.000.000.00-11490.00%
FIVE221007C001460002022-10-04 10:32AM EDT146.003.440.000.000.00-221.56%
FIVE221007C001470002022-10-04 12:20PM EDT147.001.700.000.000.00-7677543.13%
FIVE221007C001480002022-10-04 11:03AM EDT148.002.550.000.000.00-3116.25%
FIVE221007C001490002022-10-03 3:05PM EDT149.001.110.000.000.00-2106.25%
FIVE221007C001500002022-10-04 3:59PM EDT150.001.100.000.000.00-17806.25%
FIVE221007C001525002022-10-04 12:04PM EDT152.500.740.000.000.00-1,5021,56312.50%
FIVE221007C001550002022-10-04 12:34PM EDT155.000.250.000.000.00-101512.50%
FIVE221007C001575002022-10-04 1:10PM EDT157.500.070.000.000.00-10210425.00%
FIVE221007C001600002022-10-04 12:17PM EDT160.000.050.000.000.00-123025.00%
FIVE221007C001650002022-09-09 12:33PM EDT165.000.900.000.000.00-9925.00%
FIVE221007C001700002022-10-03 3:07PM EDT170.000.050.000.000.00-9950.00%
FIVE221007C001750002022-09-28 11:40AM EDT175.000.080.000.000.00-1550.00%
FIVE221007C001800002022-09-02 10:21AM EDT180.000.380.000.850.00-48142.29%
FIVE221007C001850002022-09-16 1:02PM EDT185.000.050.000.000.00-101950.00%
FIVE221007C001900002022-09-23 10:22AM EDT190.000.050.000.000.00-2750.00%
FIVE221007C001950002022-10-04 12:09PM EDT195.000.010.000.000.00-1699050.00%
PutsforOctober 7, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE221007P000700002022-09-16 3:27PM EDT70.000.050.000.000.00--5100.00%
FIVE221007P000750002022-08-31 10:40AM EDT75.000.270.000.200.00--0314.06%
FIVE221007P000800002022-10-03 11:47AM EDT80.000.010.000.000.00-41259750.00%
FIVE221007P000850002022-10-03 10:46AM EDT85.000.010.000.000.00-42946350.00%
FIVE221007P000900002022-09-28 12:47PM EDT90.000.050.000.000.00-101050.00%
FIVE221007P000940002022-09-28 3:37PM EDT94.000.050.000.000.00--79750.00%
FIVE221007P000950002022-09-27 10:03AM EDT95.000.050.000.000.00-303550.00%
FIVE221007P001050002022-09-06 3:09PM EDT105.001.250.000.000.00-3450.00%
FIVE221007P001080002022-09-30 2:25PM EDT108.000.050.000.000.00-4450.00%
FIVE221007P001100002022-10-04 9:52AM EDT110.000.100.000.000.00-12350.00%
FIVE221007P001140002022-09-29 11:52AM EDT114.000.250.000.000.00--450.00%
FIVE221007P001150002022-10-03 12:38PM EDT115.000.050.000.000.00-284250.00%
FIVE221007P001160002022-10-03 11:18AM EDT116.000.070.000.000.00-777550.00%
FIVE221007P001170002022-09-28 12:59PM EDT117.000.420.000.000.00-5850.00%
FIVE221007P001180002022-09-26 1:58PM EDT118.001.350.000.000.00-33350.00%
FIVE221007P001190002022-09-30 3:29PM EDT119.000.250.000.000.00-204350.00%
FIVE221007P001200002022-10-03 3:02PM EDT120.000.090.000.000.00-132650.00%
FIVE221007P001210002022-09-30 3:00PM EDT121.000.370.000.000.00-21150.00%
FIVE221007P001220002022-09-28 3:06PM EDT122.000.650.000.000.00-11150.00%
FIVE221007P001230002022-10-03 12:58PM EDT123.000.200.000.000.00-31950.00%
FIVE221007P001240002022-10-03 10:55AM EDT124.000.200.000.000.00-12150.00%
FIVE221007P001250002022-09-30 3:55PM EDT125.000.600.000.000.00-2750.00%
FIVE221007P001260002022-10-03 3:01PM EDT126.000.250.000.000.00-112425.00%
FIVE221007P001270002022-09-28 10:24AM EDT127.001.450.000.000.00-3925.00%
FIVE221007P001280002022-10-04 11:09AM EDT128.000.100.000.000.00-1012525.00%
FIVE221007P001290002022-09-30 3:51PM EDT129.001.150.000.000.00-414725.00%
FIVE221007P001300002022-10-04 2:29PM EDT130.000.260.000.000.00-41525.00%
FIVE221007P001310002022-10-03 3:47PM EDT131.000.610.000.000.00-83025.00%
FIVE221007P001320002022-09-30 11:24AM EDT132.000.900.000.000.00-41825.00%
FIVE221007P001330002022-09-28 12:19PM EDT133.002.650.000.000.00-51625.00%
FIVE221007P001340002022-09-28 9:50AM EDT134.003.500.000.000.00-21425.00%
FIVE221007P001350002022-10-04 12:18PM EDT135.000.600.000.000.00-222825.00%
FIVE221007P001360002022-09-30 11:19AM EDT136.001.580.000.000.00-4512.50%
FIVE221007P001370002022-10-04 1:19PM EDT137.001.350.000.000.00-41512.50%
FIVE221007P001380002022-10-04 11:08AM EDT138.000.650.000.000.00-13312.50%
FIVE221007P001390002022-09-30 3:01PM EDT139.003.900.000.000.00-21112.50%
FIVE221007P001400002022-10-04 12:30PM EDT140.001.700.000.000.00-151,01312.50%
FIVE221007P001410002022-09-19 9:50AM EDT141.007.200.000.000.00-146.25%
FIVE221007P001420002022-10-04 3:41PM EDT142.001.800.000.000.00-3176.25%
FIVE221007P001430002022-10-04 1:04PM EDT143.003.130.000.000.00-1286.25%
FIVE221007P001440002022-10-04 11:11AM EDT144.002.110.000.000.00-333.13%
FIVE221007P001450002022-10-04 10:55AM EDT145.002.200.000.000.00-1130.78%
FIVE221007P001460002022-10-04 12:11PM EDT146.003.800.000.000.00-330.00%