Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 11:57AM EST. Market open.
CallsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230210C00140000 | 2023-02-02 11:26AM EST | 140.00 | 62.17 | 57.50 | 60.70 | 0.00 | - | 2 | 1 | 200.98% |
| FIVE230210C00160000 | 2023-01-23 11:41AM EST | 160.00 | 30.00 | 37.80 | 40.50 | 0.00 | - | 2 | 1 | 137.31% |
| FIVE230210C00172500 | 2023-01-03 3:44PM EST | 172.50 | 10.60 | 26.90 | 29.40 | 0.00 | - | - | 11 | 148.34% |
| FIVE230210C00175000 | 2023-01-04 11:07AM EST | 175.00 | 9.90 | 24.20 | 27.10 | 0.00 | - | - | 1 | 137.79% |
| FIVE230210C00177500 | 2023-01-04 11:07AM EST | 177.50 | 8.70 | 21.70 | 24.80 | 0.00 | - | - | 5 | 129.54% |
| FIVE230210C00180000 | 2023-01-11 3:38PM EST | 180.00 | 15.62 | 18.10 | 19.70 | 0.00 | - | 1 | 8 | 58.20% |
| FIVE230210C00182500 | 2023-02-03 9:30AM EST | 182.50 | 13.69 | 15.70 | 17.60 | 0.00 | - | 1 | 3 | 64.84% |
| FIVE230210C00185000 | 2023-02-07 9:47AM EST | 185.00 | 12.74 | 12.60 | 14.90 | 0.00 | - | 4 | 10 | 78.47% |
| FIVE230210C00187500 | 2023-01-20 1:11PM EST | 187.50 | 5.80 | 10.90 | 12.90 | 0.00 | - | 5 | 5 | 56.20% |
| FIVE230210C00190000 | 2023-02-07 2:06PM EST | 190.00 | 6.80 | 8.70 | 9.50 | 0.00 | - | 1 | 11 | 49.46% |
| FIVE230210C00192500 | 2023-02-07 1:44PM EST | 192.50 | 4.40 | 6.50 | 7.40 | 0.00 | - | 6 | 72 | 47.56% |
| FIVE230210C00195000 | 2023-02-08 10:18AM EST | 195.00 | 5.74 | 4.40 | 5.20 | +2.44 | +73.94% | 4 | 42 | 41.09% |
| FIVE230210C00197500 | 2023-02-07 1:18PM EST | 197.50 | 2.05 | 2.70 | 3.20 | 0.00 | - | 8 | 46 | 34.96% |
| FIVE230210C00200000 | 2023-02-08 11:04AM EST | 200.00 | 1.85 | 1.45 | 1.70 | +1.10 | +146.67% | 13 | 47 | 31.28% |
| FIVE230210C00202500 | 2023-02-08 11:04AM EST | 202.50 | 0.90 | 0.60 | 0.85 | +0.45 | +100.00% | 5 | 53 | 30.76% |
| FIVE230210C00205000 | 2023-02-08 10:51AM EST | 205.00 | 0.35 | 0.20 | 0.40 | +0.15 | +75.00% | 5 | 19 | 31.20% |
| FIVE230210C00210000 | 2023-02-03 3:56PM EST | 210.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 3 | 7 | 43.46% |
| FIVE230210C00212500 | 2023-02-06 11:46AM EST | 212.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 43.46% |
| FIVE230210C00215000 | 2023-02-01 1:32PM EST | 215.00 | 0.33 | 0.00 | 0.20 | 0.00 | - | - | 3 | 52.25% |
| FIVE230210C00217500 | 2023-02-06 9:48AM EST | 217.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 55.27% |
| FIVE230210C00230000 | 2023-02-06 11:26AM EST | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 26 | 69.92% |
| FIVE230210C00235000 | 2023-01-25 12:31PM EST | 235.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 78.91% |
| FIVE230210C00240000 | 2023-01-25 11:17AM EST | 240.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 2 | 3 | 103.91% |
| FIVE230210C00245000 | 2023-01-18 2:30PM EST | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 28 | 95.70% |
| FIVE230210C00255000 | 2023-01-30 11:07AM EST | 255.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | - | 1 | 131.06% |
PutsforFebruary 10, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230210P00105000 | 2023-02-06 3:38PM EST | 105.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 12 | 12 | 350.20% |
| FIVE230210P00110000 | 2023-02-06 3:39PM EST | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 10 | 10 | 272.66% |
| FIVE230210P00115000 | 2023-01-30 11:29AM EST | 115.00 | 0.01 | 0.00 | 0.45 | 0.00 | - | 23 | 48 | 282.42% |
| FIVE230210P00125000 | 2022-12-30 12:16PM EST | 125.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 264.06% |
| FIVE230210P00145000 | 2023-01-23 12:16PM EST | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 5 | 189.26% |
| FIVE230210P00150000 | 2023-02-02 9:52AM EST | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 118.75% |
| FIVE230210P00162500 | 2023-01-06 10:18AM EST | 162.50 | 4.10 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 129.88% |
| FIVE230210P00165000 | 2023-01-05 1:36PM EST | 165.00 | 5.36 | 0.00 | 0.75 | 0.00 | - | - | 7 | 121.68% |
| FIVE230210P00170000 | 2023-01-06 10:18AM EST | 170.00 | 6.10 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 105.47% |
| FIVE230210P00172500 | 2023-02-02 3:45PM EST | 172.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 37 | 57 | 97.46% |
| FIVE230210P00175000 | 2023-02-06 12:34PM EST | 175.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 11 | 35 | 89.45% |
| FIVE230210P00177500 | 2023-02-07 10:57AM EST | 177.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 21 | 81.45% |
| FIVE230210P00180000 | 2023-02-06 3:17PM EST | 180.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 28 | 73.34% |
| FIVE230210P00182500 | 2023-02-06 3:45PM EST | 182.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 31 | 53 | 65.33% |
| FIVE230210P00185000 | 2023-02-07 3:45PM EST | 185.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 23 | 62 | 57.13% |
| FIVE230210P00187500 | 2023-02-07 12:02PM EST | 187.50 | 0.45 | 0.05 | 0.40 | 0.00 | - | 10 | 46 | 49.76% |
| FIVE230210P00190000 | 2023-02-08 10:29AM EST | 190.00 | 0.22 | 0.15 | 0.35 | -0.19 | -46.34% | 1 | 72 | 39.75% |
| FIVE230210P00192500 | 2023-02-07 9:39AM EST | 192.50 | 1.15 | 0.40 | 0.60 | 0.00 | - | 1 | 84 | 37.16% |
| FIVE230210P00195000 | 2023-02-08 10:29AM EST | 195.00 | 0.77 | 0.75 | 1.00 | -1.73 | -69.20% | 6 | 37 | 34.25% |
| FIVE230210P00197500 | 2023-02-08 9:46AM EST | 197.50 | 1.60 | 1.45 | 1.80 | -0.55 | -25.58% | 7 | 22 | 33.33% |
| FIVE230210P00200000 | 2023-02-07 3:01PM EST | 200.00 | 3.50 | 2.55 | 2.95 | 0.00 | - | 13 | 43 | 31.79% |
| FIVE230210P00202500 | 2023-02-03 12:42PM EST | 202.50 | 4.34 | 4.10 | 4.80 | 0.00 | - | 1 | 7 | 34.72% |
© 2023 Yahoo. All rights reserved.
