FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230609C001600002023-05-18 10:45AM EDT160.0041.0021.8023.700.00-4254.00%
FIVE230609C001700002023-06-02 3:50PM EDT170.0013.3512.3013.40+5.07+61.23%546448.00%
FIVE230609C001725002023-06-02 12:31PM EDT172.507.2010.3011.10+0.12+1.69%1276344.34%
FIVE230609C001750002023-06-02 2:03PM EDT175.007.208.209.00+1.20+20.00%3732242.38%
FIVE230609C001775002023-06-02 3:38PM EDT177.506.806.406.80+1.20+21.43%172137.67%
FIVE230609C001800002023-06-02 3:41PM EDT180.004.914.705.00+0.07+1.45%374035.77%
FIVE230609C001850002023-06-02 2:21PM EDT185.002.182.102.30-0.82-27.33%922233.35%
FIVE230609C001900002023-06-02 3:53PM EDT190.000.930.700.90-1.02-52.31%41114833.08%
FIVE230609C001950002023-06-02 3:36PM EDT195.000.270.150.50-0.93-77.50%171338.04%
FIVE230609C002000002023-06-02 3:37PM EDT200.000.140.000.15-0.66-82.50%548637.21%
FIVE230609C002050002023-06-01 3:59PM EDT205.000.510.000.600.00-111351.47%
FIVE230609C002100002023-06-02 1:56PM EDT210.000.100.000.05-0.95-90.48%7444.73%
FIVE230609C002150002023-06-01 1:22PM EDT215.000.280.000.250.00-1358.20%
FIVE230609C002200002023-06-02 9:35AM EDT220.000.050.000.05-0.05-50.00%62952.73%
FIVE230609C002250002023-05-19 10:31AM EDT225.000.650.000.750.00-1185.60%
FIVE230609C002300002023-05-05 10:43AM EDT230.000.900.000.750.00-3392.68%
FIVE230609C002500002023-05-17 12:15PM EDT250.000.050.000.750.00--1118.75%
FIVE230609C002650002023-04-28 11:49AM EDT265.000.400.000.800.00-11137.70%
FIVE230609C002800002023-05-01 3:24PM EDT280.000.200.000.750.00--2152.34%
PutsforJune 9, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230609P001300002023-06-01 3:59PM EDT130.000.400.000.250.00-1110112.50%
FIVE230609P001400002023-06-02 12:42PM EDT140.000.050.000.05-1.00-95.24%2611974.22%
FIVE230609P001450002023-06-02 1:20PM EDT145.000.100.000.05-1.50-93.75%3411765.23%
FIVE230609P001550002023-06-02 1:31PM EDT155.000.050.000.10-2.75-98.21%2282152.34%
FIVE230609P001600002023-06-02 1:19PM EDT160.000.050.100.25-4.85-98.98%3998152.73%
FIVE230609P001650002023-06-02 3:53PM EDT165.000.180.150.30-6.82-97.43%9810747.27%
FIVE230609P001675002023-06-02 1:03PM EDT167.500.500.100.40-7.20-93.51%172944.53%
FIVE230609P001700002023-06-02 3:52PM EDT170.000.400.300.45-8.48-95.50%378139.80%
FIVE230609P001725002023-06-02 2:05PM EDT172.500.930.500.65-9.07-90.70%6937.60%
FIVE230609P001750002023-06-02 3:53PM EDT175.000.850.800.95-10.45-92.48%692635.50%
FIVE230609P001800002023-06-02 3:43PM EDT180.002.102.002.25-3.65-63.48%111633.69%
FIVE230609P001850002023-06-02 11:30AM EDT185.007.904.304.70-11.11-58.44%6732.84%
FIVE230609P001875002023-06-01 1:01PM EDT187.5022.675.906.700.00-1136.33%
FIVE230609P001900002023-06-02 3:35PM EDT190.008.007.808.60-8.43-51.31%14736.52%
FIVE230609P001925002023-06-02 3:53PM EDT192.509.9010.0010.50-7.95-44.54%42133.57%
FIVE230609P001950002023-05-30 1:57PM EDT195.0012.3612.1013.30-10.24-45.31%2444.58%
FIVE230609P002000002023-06-01 10:00AM EDT200.0033.0515.9018.500.00-20759.28%