Canada markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
77.31+1.56 (+2.06%)
At close: 04:00PM EDT
77.31 0.00 (0.00%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE260116C000400002024-07-19 2:38PM EDT40.0043.5041.1044.90+4.37+11.17%2169.80%
FIVE260116C000450002024-07-18 3:25PM EDT45.0040.1439.0040.50+2.53+6.73%1368.82%
FIVE260116C000550002024-07-17 1:02PM EDT55.0030.8331.1036.00-3.17-9.32%13265.81%
FIVE260116C000600002024-07-18 11:12AM EDT60.0030.9730.2033.00+3.97+14.70%15467.47%
FIVE260116C000650002024-07-19 10:50AM EDT65.0025.0027.5028.50-3.00-10.71%1262.96%
FIVE260116C000700002024-07-18 1:41PM EDT70.0024.2023.0027.90+3.30+15.79%61761.56%
FIVE260116C000750002024-07-19 9:33AM EDT75.0021.2020.9023.60+0.25+1.19%17357.90%
FIVE260116C000800002024-07-19 2:54PM EDT80.0021.2019.4021.40+4.70+28.48%204057.76%
FIVE260116C000850002024-07-19 2:52PM EDT85.0019.0818.7020.60+1.08+6.00%1660.19%
FIVE260116C000900002024-07-19 2:52PM EDT90.0017.3317.0018.80+1.69+10.81%25259.47%
FIVE260116C000950002024-07-17 3:52PM EDT95.0014.3213.4016.300.00--5554.96%
FIVE260116C001000002024-07-19 3:43PM EDT100.0014.5214.0014.70+3.12+27.37%217156.93%
FIVE260116C001050002024-07-19 12:23PM EDT105.0013.1010.8015.00+1.40+11.97%6756.07%
FIVE260116C001100002024-07-19 3:18PM EDT110.0011.8010.6012.50+2.77+30.68%19955.20%
FIVE260116C001150002024-07-18 1:21PM EDT115.008.008.3012.700.00-13354.87%
FIVE260116C001200002024-07-19 2:07PM EDT120.009.098.109.90+2.39+35.67%12553.03%
FIVE260116C001250002024-07-19 10:11AM EDT125.008.656.409.20+1.97+29.49%41151.73%
FIVE260116C001300002024-07-19 12:23PM EDT130.007.137.808.30+0.63+9.69%110554.47%
FIVE260116C001350002024-07-17 11:55AM EDT135.006.897.109.500.00-55557.09%
FIVE260116C001400002024-07-19 2:38PM EDT140.006.556.408.00+0.95+16.96%11055.58%
FIVE260116C001450002024-06-11 9:45AM EDT145.0015.9011.1012.200.00-21970.17%
FIVE260116C001500002024-07-19 3:43PM EDT150.005.673.607.10+1.87+49.21%29152.87%
FIVE260116C001550002024-07-18 10:01AM EDT155.004.203.105.900.00-1851.34%
FIVE260116C001600002024-07-17 9:56AM EDT160.004.662.806.900.00-41253.99%
FIVE260116C001650002024-03-21 9:50AM EDT165.0050.5028.1029.100.00--1121.94%
FIVE260116C001700002024-07-17 11:10AM EDT170.003.352.455.200.00-2552.71%
FIVE260116C001750002024-07-18 3:19PM EDT175.002.753.304.000.00-34653.19%
FIVE260116C001800002024-07-15 2:25PM EDT180.005.051.954.700.00-11352.97%
FIVE260116C001850002024-05-23 12:32PM EDT185.0013.707.408.400.00-1470.44%
FIVE260116C001900002024-07-18 2:18PM EDT190.001.802.603.700.00-31454.33%
FIVE260116C001950002024-06-27 10:01AM EDT195.005.702.104.100.00-555955.12%
FIVE260116C002000002024-07-19 3:58PM EDT200.002.501.353.30+0.91+57.23%16652.32%
FIVE260116C002100002024-07-18 12:42PM EDT210.001.401.955.000.00-61859.64%
FIVE260116C002200002024-07-18 3:40PM EDT220.001.731.702.700.00-11455.13%
FIVE260116C002300002024-07-17 11:30AM EDT230.001.300.053.000.00-2652.56%
FIVE260116C002400002024-07-18 1:49PM EDT240.001.001.302.400.00-31656.14%
FIVE260116C002500002024-07-17 2:14PM EDT250.001.050.802.250.00-71655.40%
FIVE260116C002600002024-07-18 1:15PM EDT260.000.800.852.200.00-41456.70%
FIVE260116C002700002024-07-15 3:32PM EDT270.001.350.002.450.00-11355.68%
FIVE260116C002800002024-06-03 10:45AM EDT280.003.900.001.700.00-19053.43%
FIVE260116C002900002024-07-18 9:58AM EDT290.001.200.001.750.00-1454.76%
FIVE260116C003000002024-06-06 9:37AM EDT300.002.500.302.050.00-4958.62%
FIVE260116C003100002024-05-17 3:34PM EDT310.002.500.352.150.00-1660.28%
FIVE260116C003200002024-07-18 9:41AM EDT320.000.600.400.900.00-1955.20%
PutsforJanuary 16, 2026
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE260116P000400002024-07-19 10:50AM EDT40.003.203.105.20+0.10+3.23%132161.19%
FIVE260116P000550002024-07-19 2:54PM EDT55.007.607.207.70+0.04+0.53%2012851.60%
FIVE260116P000600002024-07-18 2:07PM EDT60.009.709.109.60-0.29-2.90%115550.59%
FIVE260116P000650002024-07-18 3:49PM EDT65.0011.7010.7012.600.00-54450.18%
FIVE260116P000700002024-07-18 3:40PM EDT70.0013.7013.4014.20+0.30+2.24%25949.83%
FIVE260116P000750002024-07-18 1:44PM EDT75.0016.7315.8017.000.00-63849.57%
FIVE260116P000800002024-07-19 3:14PM EDT80.0018.8018.5019.80+0.77+4.27%41548.74%
FIVE260116P000850002024-07-18 3:44PM EDT85.0021.2521.3023.200.00-2649.04%
FIVE260116P000900002024-07-17 11:21AM EDT90.0024.4024.4026.30+2.50+11.42%16848.07%
FIVE260116P000950002024-07-18 11:55AM EDT95.0029.0026.7029.600.00-21047.21%
FIVE260116P001000002024-07-19 2:13PM EDT100.0031.4729.0034.00-1.03-3.17%63048.88%
FIVE260116P001050002024-07-19 3:11PM EDT105.0035.3032.5035.50+2.10+6.33%11242.29%
FIVE260116P001100002024-07-19 11:04AM EDT110.0040.8036.2039.40+1.45+3.68%12741.79%
FIVE260116P001150002024-07-19 3:12PM EDT115.0042.8040.5043.20+3.97+10.22%14840.58%
FIVE260116P001200002024-07-17 11:05AM EDT120.0043.1244.2047.300.00-304639.89%
FIVE260116P001250002024-07-02 3:57PM EDT125.0052.6548.5053.50+22.85+76.68%22045.78%
FIVE260116P001300002024-07-18 1:49PM EDT130.0058.6154.4057.500.00-13244.47%
FIVE260116P001350002024-07-18 10:48AM EDT135.0061.7057.0062.00-0.27-0.44%1544.53%
FIVE260116P001400002024-07-17 11:11AM EDT140.0060.5263.3066.500.00-12444.39%
FIVE260116P001450002024-06-11 9:35AM EDT145.0037.4244.5049.500.00-5190.00%
FIVE260116P001500002024-07-18 10:48AM EDT150.0075.9672.3076.00-0.61-0.80%12745.48%
FIVE260116P001550002024-07-17 11:05AM EDT155.0075.4977.3080.500.00-21344.77%
FIVE260116P001600002024-07-17 11:26AM EDT160.0081.0080.5085.500.00-1946.08%
FIVE260116P001650002024-02-09 4:18PM EDT165.0018.3514.1017.100.00-230.00%
FIVE260116P001700002024-06-10 12:25PM EDT170.0056.7067.0071.900.00-20110.00%
FIVE260116P001750002024-06-10 3:46PM EDT175.0060.6072.0076.500.00-13180.00%
FIVE260116P001800002024-05-22 9:55AM EDT180.0055.3963.0068.000.00-10100.00%
FIVE260116P001850002024-04-16 1:39PM EDT185.0044.2052.3054.300.00-1040.00%
FIVE260116P001950002024-05-24 2:02PM EDT195.0065.2277.6082.000.00-100.00%
FIVE260116P002000002024-05-10 3:54PM EDT200.0063.4779.0084.000.00-120.00%
FIVE260116P002300002024-03-05 4:42PM EDT230.0044.1067.5069.700.00--00.00%
FIVE260116P002500002024-02-02 10:31AM EDT250.0073.3057.8060.000.00-220.00%