Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018C00035000 | 2024-08-26 1:29PM EDT | 35.00 | 49.30 | 61.10 | 65.10 | 0.00 | - | - | 1 | 161.33% |
| FIVE241018C00045000 | 2024-07-18 2:13PM EDT | 45.00 | 28.09 | 30.50 | 34.20 | 0.00 | - | 5 | 5 | 0.00% |
| FIVE241018C00050000 | 2024-09-04 11:30AM EDT | 50.00 | 24.03 | 46.20 | 50.20 | 0.00 | - | 2 | 3 | 119.34% |
| FIVE241018C00055000 | 2024-09-03 3:50PM EDT | 55.00 | 22.00 | 41.20 | 45.20 | 0.00 | - | 4 | 7 | 104.10% |
| FIVE241018C00060000 | 2024-09-13 9:30AM EDT | 60.00 | 35.85 | 36.20 | 40.20 | 0.00 | - | 1 | 9 | 90.23% |
| FIVE241018C00065000 | 2024-09-13 11:35AM EDT | 65.00 | 31.52 | 31.30 | 35.30 | 0.00 | - | 3 | 74 | 82.72% |
| FIVE241018C00070000 | 2024-09-18 2:01PM EDT | 70.00 | 32.00 | 26.60 | 30.30 | 0.00 | - | 1 | 343 | 75.78% |
| FIVE241018C00075000 | 2024-09-18 2:02PM EDT | 75.00 | 22.00 | 22.30 | 23.90 | -3.30 | -13.04% | 5 | 389 | 74.49% |
| FIVE241018C00080000 | 2024-09-19 9:44AM EDT | 80.00 | 19.14 | 17.20 | 18.90 | -1.49 | -7.22% | 5 | 591 | 60.57% |
| FIVE241018C00085000 | 2024-09-18 2:11PM EDT | 85.00 | 14.80 | 13.70 | 14.30 | -1.95 | -11.64% | 1 | 258 | 53.25% |
| FIVE241018C00090000 | 2024-09-19 2:09PM EDT | 90.00 | 9.85 | 9.70 | 10.70 | -2.50 | -20.24% | 34 | 522 | 54.66% |
| FIVE241018C00095000 | 2024-09-19 3:26PM EDT | 95.00 | 6.10 | 6.30 | 6.70 | -2.86 | -31.92% | 41 | 1,638 | 45.98% |
| FIVE241018C00100000 | 2024-09-19 2:31PM EDT | 100.00 | 3.80 | 3.70 | 4.10 | -2.40 | -38.71% | 546 | 777 | 44.59% |
| FIVE241018C00105000 | 2024-09-19 3:59PM EDT | 105.00 | 2.15 | 2.05 | 2.30 | -1.58 | -42.36% | 45 | 236 | 43.58% |
| FIVE241018C00110000 | 2024-09-19 3:55PM EDT | 110.00 | 1.20 | 1.00 | 1.20 | -0.85 | -41.46% | 49 | 229 | 43.07% |
| FIVE241018C00115000 | 2024-09-19 3:58PM EDT | 115.00 | 0.50 | 0.40 | 0.60 | -0.65 | -56.52% | 22 | 133 | 43.07% |
| FIVE241018C00120000 | 2024-09-19 3:18PM EDT | 120.00 | 0.25 | 0.20 | 0.35 | -0.50 | -66.67% | 6 | 247 | 45.07% |
| FIVE241018C00125000 | 2024-09-19 1:59PM EDT | 125.00 | 0.20 | 0.10 | 0.35 | -0.14 | -41.18% | 19 | 388 | 51.90% |
| FIVE241018C00130000 | 2024-09-19 1:41PM EDT | 130.00 | 0.10 | 0.05 | 0.15 | -0.07 | -41.18% | 10 | 2,256 | 50.10% |
| FIVE241018C00135000 | 2024-09-16 11:57AM EDT | 135.00 | 0.16 | 0.05 | 0.75 | 0.00 | - | 4 | 665 | 65.92% |
| FIVE241018C00140000 | 2024-09-17 3:00PM EDT | 140.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 4 | 128 | 52.34% |
| FIVE241018C00145000 | 2024-06-12 1:09PM EDT | 145.00 | 2.96 | 0.40 | 1.20 | 0.00 | - | 1 | 9 | 88.62% |
| FIVE241018C00150000 | 2024-09-16 9:47AM EDT | 150.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 22 | 68.36% |
| FIVE241018C00155000 | 2024-07-22 11:43AM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 25.00% |
| FIVE241018C00160000 | 2024-07-08 9:30AM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| FIVE241018C00170000 | 2024-06-07 1:03PM EDT | 170.00 | 1.30 | 0.10 | 2.40 | 0.00 | - | 2 | 3 | 125.49% |
| FIVE241018C00175000 | 2024-07-17 11:34AM EDT | 175.00 | 0.36 | 0.00 | 2.15 | 0.00 | - | 99 | 107 | 126.07% |
| FIVE241018C00180000 | 2024-06-12 11:20AM EDT | 180.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 3 | 100 | 113.04% |
| FIVE241018C00185000 | 2024-06-28 3:53PM EDT | 185.00 | 0.27 | 0.05 | 1.65 | 0.00 | - | 11 | 19 | 128.71% |
| FIVE241018C00190000 | 2024-09-13 9:45AM EDT | 190.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 2 | 6 | 88.67% |
| FIVE241018C00200000 | 2024-06-06 1:01PM EDT | 200.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 4 | 122.36% |
| FIVE241018C00210000 | 2024-07-30 1:22PM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 37 | 37 | 111.13% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018P00035000 | 2024-09-04 3:10PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 192.19% |
| FIVE241018P00040000 | 2024-08-05 9:43AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| FIVE241018P00045000 | 2024-09-13 12:06PM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 22 | 110.94% |
| FIVE241018P00050000 | 2024-09-16 9:53AM EDT | 50.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 12 | 31 | 109.57% |
| FIVE241018P00055000 | 2024-09-19 11:46AM EDT | 55.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 520 | 98.05% |
| FIVE241018P00060000 | 2024-09-17 1:18PM EDT | 60.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 4 | 8,725 | 76.56% |
| FIVE241018P00065000 | 2024-09-18 3:50PM EDT | 65.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 1,097 | 70.51% |
| FIVE241018P00070000 | 2024-09-19 9:42AM EDT | 70.00 | 0.19 | 0.10 | 0.20 | +0.01 | +5.56% | 1 | 489 | 60.94% |
| FIVE241018P00075000 | 2024-09-19 3:41PM EDT | 75.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 68 | 934 | 51.47% |
| FIVE241018P00080000 | 2024-09-19 3:41PM EDT | 80.00 | 0.40 | 0.30 | 0.40 | +0.03 | +8.11% | 192 | 903 | 48.63% |
| FIVE241018P00085000 | 2024-09-19 3:43PM EDT | 85.00 | 0.80 | 0.55 | 0.85 | +0.04 | +5.26% | 83 | 499 | 45.80% |
| FIVE241018P00090000 | 2024-09-19 3:54PM EDT | 90.00 | 1.60 | 1.45 | 1.70 | +0.15 | +9.37% | 90 | 412 | 43.21% |
| FIVE241018P00095000 | 2024-09-19 3:22PM EDT | 95.00 | 3.40 | 3.00 | 3.30 | +0.54 | +18.88% | 16 | 130 | 42.07% |
| FIVE241018P00100000 | 2024-09-19 3:37PM EDT | 100.00 | 6.10 | 5.40 | 5.80 | +1.30 | +27.08% | 48 | 366 | 41.72% |
| FIVE241018P00105000 | 2024-09-18 3:48PM EDT | 105.00 | 9.00 | 8.50 | 9.10 | +1.30 | +16.88% | 3 | 113 | 41.36% |
| FIVE241018P00110000 | 2024-09-16 10:28AM EDT | 110.00 | 13.60 | 12.30 | 13.10 | +0.60 | +4.62% | 1 | 17 | 41.48% |
| FIVE241018P00115000 | 2024-09-19 9:53AM EDT | 115.00 | 18.00 | 16.80 | 19.20 | -13.00 | -41.94% | 4 | 1 | 65.58% |
| FIVE241018P00120000 | 2024-09-17 9:43AM EDT | 120.00 | 23.00 | 21.00 | 22.50 | +3.40 | +17.35% | 1 | 1 | 48.39% |
| FIVE241018P00125000 | 2024-09-16 9:52AM EDT | 125.00 | 24.50 | 25.70 | 28.90 | 0.00 | - | 1 | 1 | 80.18% |
| FIVE241018P00130000 | 2024-07-19 9:38AM EDT | 130.00 | 55.22 | 51.00 | 55.30 | 0.00 | - | 2 | 0 | 275.90% |
| FIVE241018P00135000 | 2024-07-25 3:15PM EDT | 135.00 | 60.60 | 50.30 | 54.60 | 0.00 | - | 11 | 0 | 234.66% |
| FIVE241018P00140000 | 2024-09-19 12:54PM EDT | 140.00 | 42.17 | 40.00 | 43.90 | +3.27 | +8.41% | 1 | 1 | 102.83% |
| FIVE241018P00145000 | 2024-06-06 1:01PM EDT | 145.00 | 30.12 | 37.10 | 40.80 | 0.00 | - | 20 | 14 | 0.00% |
| FIVE241018P00150000 | 2024-07-09 1:45PM EDT | 150.00 | 46.75 | 82.60 | 85.90 | 0.00 | - | 1 | 0 | 411.48% |
| FIVE241018P00155000 | 2024-06-27 10:16AM EDT | 155.00 | 44.70 | 81.80 | 84.40 | 0.00 | - | 1 | 0 | 363.55% |
| FIVE241018P00165000 | 2024-05-28 11:57AM EDT | 165.00 | 34.20 | 52.50 | 56.50 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241018P00170000 | 2024-05-31 3:42PM EDT | 170.00 | 35.50 | 59.20 | 62.90 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241018P00185000 | 2024-06-14 12:28PM EDT | 185.00 | 71.20 | 79.70 | 83.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.