Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 576.17% |
| FIVE240920C00055000 | 2024-08-14 9:53AM EDT | 55.00 | 17.00 | 40.20 | 43.80 | 0.00 | - | 3 | 4 | 520.31% |
| FIVE240920C00060000 | 2024-09-13 9:30AM EDT | 60.00 | 35.00 | 37.10 | 39.90 | 0.00 | - | 1 | 8 | 410.55% |
| FIVE240920C00065000 | 2024-09-12 11:43AM EDT | 65.00 | 25.50 | 31.60 | 34.30 | 0.00 | - | 1 | 474 | 444.14% |
| FIVE240920C00070000 | 2024-09-11 1:56PM EDT | 70.00 | 18.10 | 27.00 | 29.40 | 0.00 | - | 1 | 484 | 252.34% |
| FIVE240920C00075000 | 2024-09-19 10:01AM EDT | 75.00 | 22.20 | 22.70 | 25.10 | -3.80 | -14.62% | 4 | 2,591 | 288.48% |
| FIVE240920C00080000 | 2024-09-18 3:21PM EDT | 80.00 | 19.29 | 17.70 | 18.20 | -1.26 | -6.13% | 1 | 788 | 165.23% |
| FIVE240920C00085000 | 2024-09-19 3:29PM EDT | 85.00 | 12.33 | 11.70 | 14.60 | -2.72 | -18.07% | 69 | 5,691 | 117.58% |
| FIVE240920C00090000 | 2024-09-19 2:07PM EDT | 90.00 | 7.70 | 7.30 | 8.30 | -3.10 | -28.70% | 13 | 3,890 | 91.60% |
| FIVE240920C00095000 | 2024-09-19 3:47PM EDT | 95.00 | 2.78 | 3.00 | 3.30 | -4.42 | -61.39% | 140 | 2,390 | 45.70% |
| FIVE240920C00100000 | 2024-09-19 3:20PM EDT | 100.00 | 0.20 | 0.20 | 0.35 | -1.80 | -90.00% | 1,482 | 5,365 | 36.62% |
| FIVE240920C00105000 | 2024-09-19 3:26PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 74 | 2,281 | 50.78% |
| FIVE240920C00110000 | 2024-09-18 2:54PM EDT | 110.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 385 | 70.31% |
| FIVE240920C00115000 | 2024-09-17 10:39AM EDT | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 50 | 148.44% |
| FIVE240920C00120000 | 2024-09-16 10:10AM EDT | 120.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 95 | 114.06% |
| FIVE240920C00125000 | 2024-09-16 9:43AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 2,158 | 134.38% |
| FIVE240920C00130000 | 2024-09-13 10:57AM EDT | 130.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 801 | 152.34% |
| FIVE240920C00135000 | 2024-08-26 3:44PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 89 | 170.31% |
| 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 | 0.05 | 0.00 | - | 1 | 87 | 456.25% |
| FIVE240920P00045000 | 2024-08-28 3:59PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 69 | 91 | 396.88% |
| FIVE240920P00050000 | 2024-09-13 3:14PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 40 | 144 | 346.88% |
| FIVE240920P00055000 | 2024-09-17 10:22AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 348 | 301.56% |
| FIVE240920P00060000 | 2024-09-17 11:44AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 2,424 | 259.38% |
| FIVE240920P00065000 | 2024-09-19 10:56AM EDT | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 1,087 | 220.31% |
| FIVE240920P00070000 | 2024-09-17 9:41AM EDT | 70.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 772 | 184.38% |
| FIVE240920P00075000 | 2024-09-19 10:03AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 1,562 | 150.00% |
| FIVE240920P00080000 | 2024-09-19 3:53PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | +0.01 | +100.00% | 2 | 1,337 | 117.19% |
| FIVE240920P00085000 | 2024-09-19 3:53PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 1,305 | 85.94% |
| FIVE240920P00090000 | 2024-09-19 3:31PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 299 | 54.69% |
| FIVE240920P00095000 | 2024-09-19 3:54PM EDT | 95.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 669 | 392 | 41.80% |
| FIVE240920P00100000 | 2024-09-19 3:37PM EDT | 100.00 | 2.30 | 2.05 | 3.70 | +0.85 | +58.62% | 1,005 | 1,258 | 57.32% |
| FIVE240920P00105000 | 2024-09-19 2:25PM EDT | 105.00 | 7.40 | 6.70 | 9.00 | +2.45 | +49.49% | 20 | 39 | 106.25% |
| FIVE240920P00110000 | 2024-09-16 9:52AM EDT | 110.00 | 9.50 | 9.80 | 12.30 | 0.00 | - | 1 | 1 | 108.59% |
| FIVE240920P00115000 | 2024-08-29 3:49PM EDT | 115.00 | 36.81 | 15.30 | 17.60 | 0.00 | - | 1 | 0 | 165.33% |
| FIVE240920P00120000 | 2024-08-30 9:39AM EDT | 120.00 | 44.00 | 21.60 | 23.00 | 0.00 | - | 1 | 0 | 166.60% |
© 2024 Yahoo. All rights reserved.