Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115C00050000 | 2024-08-28 3:41PM EDT | 50.00 | 30.10 | 46.60 | 50.70 | 0.00 | - | 1 | 4 | 105.37% |
| FIVE241115C00055000 | 2024-09-03 1:51PM EDT | 55.00 | 23.20 | 42.80 | 44.80 | 0.00 | - | 1 | 3 | 96.63% |
| FIVE241115C00060000 | 2024-09-04 11:21AM EDT | 60.00 | 16.00 | 37.60 | 40.50 | 0.00 | - | 1 | 10 | 89.94% |
| FIVE241115C00065000 | 2024-09-11 9:51AM EDT | 65.00 | 24.00 | 32.80 | 35.70 | 0.00 | - | 5 | 18 | 81.59% |
| FIVE241115C00070000 | 2024-09-18 3:27PM EDT | 70.00 | 32.50 | 28.90 | 29.40 | 0.00 | - | 3 | 125 | 68.31% |
| FIVE241115C00075000 | 2024-09-19 3:13PM EDT | 75.00 | 24.20 | 24.00 | 24.80 | -2.54 | -9.50% | 3 | 138 | 60.91% |
| FIVE241115C00080000 | 2024-09-19 3:32PM EDT | 80.00 | 19.20 | 19.60 | 20.00 | -4.50 | -18.99% | 5 | 483 | 54.59% |
| FIVE241115C00085000 | 2024-09-19 11:03AM EDT | 85.00 | 15.54 | 13.70 | 17.30 | -2.81 | -15.31% | 2 | 444 | 65.04% |
| FIVE241115C00090000 | 2024-09-17 3:59PM EDT | 90.00 | 15.85 | 11.90 | 13.50 | 0.00 | - | 13 | 1,015 | 54.27% |
| FIVE241115C00095000 | 2024-09-19 3:55PM EDT | 95.00 | 9.10 | 8.90 | 9.10 | -2.30 | -20.18% | 20 | 1,862 | 49.06% |
| FIVE241115C00100000 | 2024-09-19 1:40PM EDT | 100.00 | 6.57 | 6.30 | 6.60 | -2.58 | -28.20% | 10 | 2,877 | 48.15% |
| FIVE241115C00105000 | 2024-09-19 2:38PM EDT | 105.00 | 4.40 | 4.30 | 4.90 | -2.12 | -32.52% | 24 | 273 | 49.17% |
| FIVE241115C00110000 | 2024-09-19 10:12AM EDT | 110.00 | 2.87 | 2.90 | 3.20 | -1.59 | -35.65% | 10 | 352 | 47.14% |
| FIVE241115C00115000 | 2024-09-18 2:06PM EDT | 115.00 | 3.30 | 1.90 | 2.10 | 0.00 | - | 12 | 196 | 46.46% |
| FIVE241115C00120000 | 2024-09-19 3:22PM EDT | 120.00 | 1.25 | 0.25 | 1.40 | -0.65 | -34.21% | 11 | 195 | 46.58% |
| FIVE241115C00125000 | 2024-09-18 10:58AM EDT | 125.00 | 0.99 | 0.80 | 0.95 | -0.41 | -29.29% | 25 | 202 | 47.12% |
| FIVE241115C00130000 | 2024-09-18 1:52PM EDT | 130.00 | 0.86 | 0.50 | 0.65 | 0.00 | - | 10 | 73 | 47.78% |
| FIVE241115C00135000 | 2024-09-16 9:47AM EDT | 135.00 | 0.82 | 0.35 | 0.50 | 0.00 | - | 4 | 75 | 49.56% |
| FIVE241115C00140000 | 2024-08-21 1:05PM EDT | 140.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 2 | 142 | 52.71% |
| FIVE241115C00145000 | 2024-08-23 11:40AM EDT | 145.00 | 0.35 | 0.10 | 0.75 | 0.00 | - | 2 | 145 | 56.06% |
| FIVE241115C00150000 | 2024-09-11 3:59PM EDT | 150.00 | 0.14 | 0.10 | 0.75 | 0.00 | - | 20 | 138 | 59.81% |
| FIVE241115C00155000 | 2024-07-29 10:57AM EDT | 155.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 1 | 175 | 62.70% |
| FIVE241115C00160000 | 2024-07-16 3:28PM EDT | 160.00 | 0.68 | 0.00 | 1.75 | 0.00 | - | 3 | 52 | 76.71% |
| FIVE241115C00165000 | 2024-07-24 9:30AM EDT | 165.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 1 | 149 | 69.34% |
| FIVE241115C00170000 | 2024-09-16 10:08AM EDT | 170.00 | 0.11 | 0.05 | 0.95 | 0.00 | - | 1 | 53 | 75.29% |
| FIVE241115C00175000 | 2024-07-17 11:34AM EDT | 175.00 | 0.43 | 0.00 | 0.95 | 0.00 | - | 1 | 160 | 77.64% |
| FIVE241115C00180000 | 2024-07-24 9:30AM EDT | 180.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 48 | 78.32% |
| FIVE241115C00185000 | 2024-06-06 3:24PM EDT | 185.00 | 0.64 | 0.10 | 2.45 | 0.00 | - | 2 | 34 | 100.49% |
| FIVE241115C00190000 | 2024-09-16 2:05PM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 35 | 82.91% |
| FIVE241115C00195000 | 2024-07-25 11:32AM EDT | 195.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 85.45% |
| FIVE241115C00200000 | 2024-08-21 1:06PM EDT | 200.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 3 | 7 | 81.64% |
| FIVE241115C00210000 | 2024-08-06 12:29PM EDT | 210.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 12 | 92.72% |
| FIVE241115C00220000 | 2024-05-02 2:29PM EDT | 220.00 | 1.05 | 0.30 | 2.05 | 0.00 | - | 30 | 39 | 117.92% |
| FIVE241115C00230000 | 2024-05-02 11:33AM EDT | 230.00 | 0.65 | 0.20 | 1.80 | 0.00 | - | 10 | 8 | 119.04% |
| FIVE241115C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 1.45 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 126.66% |
| FIVE241115C00250000 | 2024-05-17 9:30AM EDT | 250.00 | 1.29 | 0.00 | 2.25 | 0.00 | - | 1 | 25 | 130.37% |
| FIVE241115C00260000 | 2024-04-09 11:32AM EDT | 260.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 8 | 38 | 112.89% |
| FIVE241115C00270000 | 2024-08-23 2:48PM EDT | 270.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 116.31% |
| FIVE241115C00310000 | 2024-07-19 10:39AM EDT | 310.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 5 | 13 | 128.71% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115P00035000 | 2024-09-12 10:31AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 138.18% |
| FIVE241115P00040000 | 2024-08-15 9:59AM EDT | 40.00 | 0.52 | 0.00 | 1.35 | 0.00 | - | 3 | 7 | 135.94% |
| FIVE241115P00045000 | 2024-08-29 3:33PM EDT | 45.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 10 | 15 | 107.03% |
| FIVE241115P00050000 | 2024-09-09 10:08AM EDT | 50.00 | 0.30 | 0.05 | 0.60 | 0.00 | - | 3 | 144 | 91.70% |
| FIVE241115P00055000 | 2024-09-16 10:26AM EDT | 55.00 | 0.35 | 0.05 | 0.45 | 0.00 | - | 1 | 101 | 76.56% |
| FIVE241115P00060000 | 2024-09-18 10:25AM EDT | 60.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 2 | 161 | 66.31% |
| FIVE241115P00065000 | 2024-09-19 10:19AM EDT | 65.00 | 0.27 | 0.20 | 0.50 | -0.18 | -40.00% | 10 | 1,241 | 60.55% |
| FIVE241115P00070000 | 2024-09-19 2:48PM EDT | 70.00 | 0.38 | 0.35 | 1.10 | -0.06 | -13.64% | 2 | 415 | 60.25% |
| FIVE241115P00075000 | 2024-09-19 3:42PM EDT | 75.00 | 0.70 | 0.65 | 0.80 | +0.05 | +7.69% | 48 | 1,216 | 50.27% |
| FIVE241115P00080000 | 2024-09-19 1:54PM EDT | 80.00 | 1.25 | 1.15 | 1.30 | +0.10 | +8.70% | 72 | 627 | 48.56% |
| FIVE241115P00085000 | 2024-09-19 3:20PM EDT | 85.00 | 2.20 | 2.00 | 2.20 | +0.15 | +7.32% | 34 | 114 | 46.96% |
| FIVE241115P00090000 | 2024-09-19 2:58PM EDT | 90.00 | 3.50 | 3.30 | 3.60 | +0.30 | +9.37% | 12 | 472 | 46.02% |
| FIVE241115P00095000 | 2024-09-19 2:58PM EDT | 95.00 | 5.40 | 5.10 | 5.50 | +0.78 | +16.88% | 8 | 414 | 44.96% |
| FIVE241115P00100000 | 2024-09-19 3:40PM EDT | 100.00 | 7.90 | 7.60 | 7.90 | +1.10 | +16.18% | 27 | 276 | 43.53% |
| FIVE241115P00105000 | 2024-09-18 9:59AM EDT | 105.00 | 9.70 | 10.50 | 10.90 | 0.00 | - | 1 | 1,892 | 42.35% |
| FIVE241115P00110000 | 2024-09-19 9:40AM EDT | 110.00 | 15.00 | 13.10 | 16.30 | +1.10 | +7.91% | 2 | 120 | 54.90% |
| FIVE241115P00115000 | 2024-09-19 9:40AM EDT | 115.00 | 19.10 | 18.10 | 20.10 | +2.35 | +14.03% | 1 | 131 | 54.49% |
| FIVE241115P00120000 | 2024-08-01 3:36PM EDT | 120.00 | 49.93 | 42.50 | 45.90 | 0.00 | - | 3 | 2 | 189.64% |
| FIVE241115P00125000 | 2024-08-29 3:03PM EDT | 125.00 | 45.70 | 26.90 | 27.60 | 0.00 | - | 16 | 9 | 41.70% |
| FIVE241115P00130000 | 2024-06-07 10:06AM EDT | 130.00 | 17.50 | 25.30 | 28.00 | 0.00 | - | 2 | 58 | 0.00% |
| FIVE241115P00135000 | 2024-08-29 3:08PM EDT | 135.00 | 57.10 | 35.00 | 39.00 | 0.00 | - | 30 | 0 | 69.96% |
| FIVE241115P00140000 | 2024-08-29 3:53PM EDT | 140.00 | 62.05 | 40.00 | 43.90 | 0.00 | - | 21 | 0 | 73.95% |
| FIVE241115P00145000 | 2024-08-29 3:53PM EDT | 145.00 | 67.08 | 45.00 | 48.90 | 0.00 | - | 3 | 0 | 78.75% |
| FIVE241115P00150000 | 2024-07-17 12:21PM EDT | 150.00 | 71.50 | 71.00 | 75.30 | 0.00 | - | 2 | 0 | 224.11% |
| FIVE241115P00155000 | 2024-05-22 11:37AM EDT | 155.00 | 28.50 | 39.20 | 41.80 | 0.00 | - | 2 | 58 | 0.00% |
| FIVE241115P00160000 | 2024-08-29 3:53PM EDT | 160.00 | 82.29 | 60.10 | 63.90 | 0.00 | - | 1 | 1 | 91.67% |
| FIVE241115P00165000 | 2024-08-29 3:53PM EDT | 165.00 | 87.32 | 65.00 | 68.90 | 0.00 | - | 1 | 0 | 95.58% |
| FIVE241115P00170000 | 2024-06-06 2:39PM EDT | 170.00 | 50.30 | 62.60 | 65.70 | 0.00 | - | 150 | 0 | 0.00% |
| FIVE241115P00175000 | 2024-06-06 2:55PM EDT | 175.00 | 55.30 | 66.80 | 70.70 | 0.00 | - | 16 | 0 | 0.00% |
| FIVE241115P00180000 | 2024-06-06 10:20AM EDT | 180.00 | 63.49 | 72.40 | 75.70 | 0.00 | - | 5 | 0 | 0.00% |
| FIVE241115P00185000 | 2024-03-21 9:34AM EDT | 185.00 | 18.40 | 37.00 | 39.40 | 0.00 | - | - | 1 | 0.00% |
| FIVE241115P00190000 | 2024-07-18 3:48PM EDT | 190.00 | 114.39 | 111.20 | 115.30 | 0.00 | - | 1 | 1 | 262.81% |
| FIVE241115P00195000 | 2024-07-18 3:48PM EDT | 195.00 | 119.42 | 116.00 | 120.30 | 0.00 | - | 1 | 0 | 266.09% |
| FIVE241115P00240000 | 2024-06-06 3:54PM EDT | 240.00 | 121.12 | 132.50 | 135.70 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.