Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE231201C00105000 | 2023-11-10 2:30PM EST | 105.00 | 71.90 | 94.30 | 96.10 | 0.00 | - | - | 1 | 616.41% |
| FIVE231201C00115000 | 2023-11-17 10:21AM EST | 115.00 | 67.90 | 84.20 | 86.50 | 0.00 | - | 1 | 1 | 567.97% |
| FIVE231201C00120000 | 2023-11-17 10:18AM EST | 120.00 | 62.90 | 77.80 | 82.30 | 0.00 | - | 1 | 1 | 466.02% |
| FIVE231201C00155000 | 2023-11-30 3:48PM EST | 155.00 | 32.18 | 44.20 | 46.90 | 0.00 | - | 1 | 3 | 312.89% |
| FIVE231201C00160000 | 2023-11-03 1:13PM EST | 160.00 | 21.38 | 38.60 | 41.60 | 0.00 | - | 2 | 4 | 233.79% |
| FIVE231201C00162500 | 2023-11-30 10:04AM EST | 162.50 | 29.15 | 36.10 | 38.90 | 0.00 | - | 1 | 0 | 205.08% |
| FIVE231201C00165000 | 2023-10-17 8:35AM EST | 165.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVE231201C00170000 | 2023-11-30 11:13AM EST | 170.00 | 17.82 | 29.10 | 31.20 | 0.00 | - | 3 | 3 | 184.77% |
| FIVE231201C00172500 | 2023-11-30 3:51PM EST | 172.50 | 15.60 | 26.30 | 29.00 | 0.00 | - | 1 | 7 | 171.09% |
| FIVE231201C00175000 | 2023-11-30 3:48PM EST | 175.00 | 11.93 | 24.20 | 25.80 | 0.00 | - | 1 | 1 | 141.02% |
| FIVE231201C00177500 | 2023-12-01 9:35AM EST | 177.50 | 12.03 | 21.70 | 23.30 | +5.03 | +71.86% | 1 | 4 | 128.52% |
| FIVE231201C00180000 | 2023-11-30 12:04PM EST | 180.00 | 17.20 | 19.00 | 20.40 | +12.08 | +235.94% | 10 | 26 | 147.75% |
| FIVE231201C00182500 | 2023-11-30 11:54AM EST | 182.50 | 3.30 | 16.70 | 18.70 | 0.00 | - | 9 | 11 | 119.92% |
| FIVE231201C00185000 | 2023-12-01 3:03PM EST | 185.00 | 14.02 | 14.30 | 15.40 | +11.07 | +375.25% | 11 | 59 | 71.09% |
| FIVE231201C00187500 | 2023-12-01 3:03PM EST | 187.50 | 12.50 | 10.90 | 13.00 | +10.50 | +525.00% | 99 | 149 | 107.23% |
| FIVE231201C00190000 | 2023-12-01 3:54PM EST | 190.00 | 9.95 | 9.30 | 11.20 | +9.43 | +1,813.46% | 137 | 528 | 79.69% |
| FIVE231201C00192500 | 2023-12-01 12:16PM EST | 192.50 | 5.20 | 7.10 | 7.90 | +5.01 | +2,636.84% | 223 | 329 | 51.37% |
| FIVE231201C00195000 | 2023-12-01 11:21AM EST | 195.00 | 1.25 | 4.20 | 5.50 | +1.20 | +2,400.00% | 159 | 250 | 57.37% |
| FIVE231201C00197500 | 2023-12-01 12:38PM EST | 197.50 | 0.92 | 2.15 | 2.75 | +0.89 | +2,966.67% | 64 | 157 | 31.01% |
| FIVE231201C00200000 | 2023-12-01 3:57PM EST | 200.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 265 | 227 | 3.03% |
| FIVE231201C00202500 | 2023-12-01 3:16PM EST | 202.50 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 7 | 224 | 16.90% |
| FIVE231201C00205000 | 2023-12-01 3:31PM EST | 205.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 31 | 703 | 28.32% |
| FIVE231201C00210000 | 2023-11-30 3:20PM EST | 210.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 12 | 490 | 48.63% |
| FIVE231201C00215000 | 2023-12-01 1:16PM EST | 215.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 15 | 172 | 60.94% |
| FIVE231201C00220000 | 2023-11-30 2:46PM EST | 220.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 31 | 224 | 84.77% |
| FIVE231201C00225000 | 2023-11-30 12:21PM EST | 225.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 92.97% |
| FIVE231201C00235000 | 2023-11-29 1:48PM EST | 235.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 55 | 121.88% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE231201P00120000 | 2023-11-15 2:10PM EST | 120.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 485.16% |
| FIVE231201P00125000 | 2023-11-30 11:59AM EST | 125.00 | 0.08 | 0.00 | 0.65 | 0.00 | - | 1 | 2 | 450.78% |
| FIVE231201P00130000 | 2023-11-30 3:48PM EST | 130.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 301.56% |
| FIVE231201P00135000 | 2023-11-17 9:30AM EST | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 278.13% |
| FIVE231201P00140000 | 2023-11-29 10:55AM EST | 140.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 103 | 253.13% |
| FIVE231201P00145000 | 2023-11-29 10:41AM EST | 145.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7 | 248.44% |
| FIVE231201P00150000 | 2023-11-29 3:59PM EST | 150.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 25 | 225.00% |
| FIVE231201P00152500 | 2023-11-28 1:35PM EST | 152.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 4 | 9 | 213.28% |
| FIVE231201P00155000 | 2023-11-30 11:59AM EST | 155.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 185.94% |
| FIVE231201P00157500 | 2023-11-29 3:59PM EST | 157.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 25 | 30 | 251.17% |
| FIVE231201P00160000 | 2023-11-30 10:57AM EST | 160.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 259 | 165.63% |
| FIVE231201P00162500 | 2023-11-30 1:42PM EST | 162.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 83 | 171 | 154.69% |
| FIVE231201P00165000 | 2023-12-01 1:16PM EST | 165.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 15 | 210 | 157.03% |
| FIVE231201P00167500 | 2023-12-01 10:28AM EST | 167.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 10 | 219 | 134.38% |
| FIVE231201P00170000 | 2023-11-30 3:48PM EST | 170.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 12 | 2,332 | 124.22% |
| FIVE231201P00172500 | 2023-11-30 3:52PM EST | 172.50 | 0.02 | 0.00 | 0.85 | -0.03 | -60.00% | 10 | 140 | 178.13% |
| FIVE231201P00175000 | 2023-12-01 3:34PM EST | 175.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 19 | 251 | 103.91% |
| FIVE231201P00177500 | 2023-12-01 11:58AM EST | 177.50 | 0.04 | 0.00 | 0.60 | 0.00 | - | 24 | 251 | 139.06% |
| FIVE231201P00180000 | 2023-12-01 3:30PM EST | 180.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 5 | 966 | 84.38% |
| FIVE231201P00182500 | 2023-12-01 12:11PM EST | 182.50 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 40 | 134 | 74.22% |
| FIVE231201P00185000 | 2023-12-01 10:16AM EST | 185.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 29 | 186 | 64.45% |
| FIVE231201P00187500 | 2023-12-01 9:46AM EST | 187.50 | 0.10 | 0.00 | 0.05 | -1.15 | -92.00% | 9 | 160 | 54.69% |
| FIVE231201P00190000 | 2023-12-01 10:16AM EST | 190.00 | 0.10 | 0.00 | 0.05 | -2.20 | -95.65% | 46 | 88 | 49.61% |
| FIVE231201P00192500 | 2023-12-01 10:18AM EST | 192.50 | 0.05 | 0.00 | 0.30 | -5.45 | -99.09% | 47 | 113 | 57.13% |
| FIVE231201P00195000 | 2023-12-01 10:26AM EST | 195.00 | 0.60 | 0.00 | 0.10 | -6.34 | -91.35% | 24 | 97 | 31.45% |
| FIVE231201P00197500 | 2023-12-01 2:22PM EST | 197.50 | 0.09 | 0.00 | 0.05 | -10.54 | -99.15% | 69 | 1 | 15.14% |
© 2023 Yahoo. All rights reserved.