Canada markets open in 8 hours 43 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
184.16-3.32 (-1.77%)
At close: 04:00PM EST
184.01 -0.15 (-0.08%)
After hours: 07:54PM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230120C000600002022-06-23 9:27AM EST60.0059.8064.3068.500.00--100.00%
FIVE230120C000650002021-11-29 9:31AM EST65.00146.00129.90134.100.00--0337.65%
FIVE230120C000700002022-10-13 9:21AM EST70.0064.4184.1087.300.00--10.00%
FIVE230120C000750002022-04-21 11:51AM EST75.00106.9447.0050.500.00-5100.00%
FIVE230120C000800002022-09-02 1:40PM EST80.0053.6059.5062.200.00-220.00%
FIVE230120C000850002022-10-28 10:23AM EST85.0065.4076.5078.500.00-100.00%
FIVE230120C000900002022-10-06 9:37AM EST90.0057.2158.5062.300.00-340.00%
FIVE230120C000950002022-08-31 10:12AM EST95.0038.7050.7053.000.00-140.00%
FIVE230120C001000002022-10-26 12:30PM EST100.0051.9962.0063.800.00-1500.00%
FIVE230120C001050002022-08-17 11:40AM EST105.0044.8036.7037.500.00-170.00%
FIVE230120C001100002022-09-20 2:00PM EST110.0034.1028.2029.300.00-1430.00%
FIVE230120C001150002022-11-11 10:07AM EST115.0043.300.000.000.00-100.00%
FIVE230120C001200002022-11-23 10:25AM EST120.0044.880.000.000.00-200.00%
FIVE230120C001250002022-11-10 10:10AM EST125.0035.000.000.000.00-100.00%
FIVE230120C001300002022-11-23 12:27PM EST130.0034.400.000.000.00-700.00%
FIVE230120C001350002022-11-23 12:27PM EST135.0030.300.000.000.00-700.00%
FIVE230120C001400002022-11-17 11:34AM EST140.0019.300.000.000.00-100.00%
FIVE230120C001450002022-12-02 9:30AM EST145.0040.750.000.000.00-100.00%
FIVE230120C001500002022-12-02 3:06PM EST150.0039.060.000.000.00-100.00%
FIVE230120C001550002022-12-01 12:06PM EST155.0030.000.000.000.00-400.00%
FIVE230120C001600002022-12-02 3:24PM EST160.0030.360.000.000.00-200.00%
FIVE230120C001650002022-12-01 12:10PM EST165.0022.200.000.000.00-700.00%
FIVE230120C001700002022-12-02 3:24PM EST170.0022.420.000.000.00-100.00%
FIVE230120C001750002022-12-02 2:17PM EST175.0017.600.000.000.00-200.00%
FIVE230120C001800002022-12-02 2:17PM EST180.0014.500.000.000.00-6300.00%
FIVE230120C001850002022-12-02 2:48PM EST185.0012.190.000.000.00-200.39%
FIVE230120C001900002022-12-02 2:49PM EST190.009.800.000.000.00-1201.56%
FIVE230120C001950002022-12-01 3:20PM EST195.008.460.000.000.00-3303.13%
FIVE230120C002000002022-12-02 2:49PM EST200.006.000.000.000.00-506.25%
FIVE230120C002100002022-12-02 10:55AM EST210.003.300.000.000.00-82006.25%
FIVE230120C002200002022-12-02 3:00PM EST220.001.900.000.000.00-5012.50%
FIVE230120C002300002022-12-01 2:50PM EST230.001.200.000.000.00-5012.50%
FIVE230120C002400002022-12-02 9:30AM EST240.000.850.000.000.00-5012.50%
FIVE230120C002500002022-11-29 12:50PM EST250.000.150.000.000.00-10012.50%
FIVE230120C002600002022-12-01 3:15PM EST260.000.300.000.000.00-5025.00%
FIVE230120C002700002021-11-19 1:27PM EST270.0019.607.509.600.00-122114.38%
FIVE230120C002800002022-02-28 2:54PM EST280.004.001.352.500.00-2578.59%
FIVE230120C002900002022-10-12 9:22AM EST290.000.050.000.000.00-17725.00%
FIVE230120C003000002022-12-01 10:31AM EST300.000.050.000.000.00-5025.00%
FIVE230120C003100002021-11-22 11:01AM EST310.0013.004.007.000.00-11119.53%
FIVE230120C003300002021-11-10 6:57AM EST330.001.925.706.400.00--1132.15%
FIVE230120C003400002022-11-23 12:22PM EST340.000.050.000.000.00--025.00%
FIVE230120C003500002022-12-01 9:31AM EST350.000.050.000.000.00-1025.00%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230120P000600002022-11-10 3:33PM EST60.000.150.000.000.00-1050.00%
FIVE230120P000650002022-09-20 1:45PM EST65.000.600.500.000.00-16132.13%
FIVE230120P000700002022-12-01 12:29PM EST70.000.050.000.000.00-2050.00%
FIVE230120P000750002022-12-01 12:40PM EST75.000.140.000.000.00-6050.00%
FIVE230120P000800002022-12-02 2:17PM EST80.000.050.000.000.00-31050.00%
FIVE230120P000850002022-12-02 3:49PM EST85.000.050.000.000.00-1050.00%
FIVE230120P000900002022-12-02 9:30AM EST90.000.380.000.000.00-3050.00%
FIVE230120P000950002022-12-02 12:19PM EST95.000.150.000.000.00-1050.00%
FIVE230120P001000002022-12-02 3:06PM EST100.000.420.000.000.00-1025.00%
FIVE230120P001050002022-12-01 3:49PM EST105.000.300.000.000.00-15025.00%
FIVE230120P001100002022-12-02 3:06PM EST110.000.770.000.000.00-1025.00%
FIVE230120P001150002022-12-01 10:12AM EST115.000.450.000.000.00-3025.00%
FIVE230120P001200002022-12-02 2:45PM EST120.000.400.000.000.00-1025.00%
FIVE230120P001250002022-12-01 2:04PM EST125.000.700.000.000.00-3025.00%
FIVE230120P001300002022-12-01 9:30AM EST130.001.000.000.000.00-3025.00%
FIVE230120P001350002022-12-02 2:48PM EST135.000.880.000.000.00-2025.00%
FIVE230120P001400002022-12-02 1:39PM EST140.001.100.000.000.00-14012.50%
FIVE230120P001450002022-12-02 3:48PM EST145.001.450.000.000.00-2012.50%
FIVE230120P001500002022-12-02 2:50PM EST150.001.850.000.000.00-20012.50%
FIVE230120P001550002022-12-02 2:51PM EST155.002.380.000.000.00-2012.50%
FIVE230120P001600002022-12-02 10:24AM EST160.003.510.000.000.00-706.25%
FIVE230120P001650002022-12-02 3:31PM EST165.004.000.000.000.00-306.25%
FIVE230120P001700002022-12-01 3:56PM EST170.005.150.000.000.00-3506.25%
FIVE230120P001750002022-12-02 12:28PM EST175.006.500.000.000.00-503.13%
FIVE230120P001800002022-12-02 1:45PM EST180.008.890.000.000.00-6501.56%
FIVE230120P001850002022-12-02 3:31PM EST185.0010.600.000.000.00-2700.00%
FIVE230120P001900002022-12-02 11:58AM EST190.0012.700.000.000.00-5200.00%
FIVE230120P001950002022-12-02 12:01PM EST195.0015.800.000.000.00-900.00%
FIVE230120P002000002022-12-01 12:52PM EST200.0022.300.000.000.00-100.00%
FIVE230120P002100002022-12-01 9:54AM EST210.0031.900.000.000.00-100.00%
FIVE230120P002200002022-12-02 9:31AM EST220.0039.000.000.000.00-100.00%
FIVE230120P002300002022-12-01 1:16PM EST230.0047.000.000.000.00-1000.00%
FIVE230120P002500002022-02-01 10:47AM EST250.0087.4595.6097.600.00-11191.17%
FIVE230120P002600002021-11-10 6:57AM EST260.0079.2070.0075.000.00--30.00%
FIVE230120P002700002022-05-05 2:05PM EST270.00121.70137.00141.500.00-10292.79%
FIVE230120P002800002021-11-10 6:57AM EST280.00100.7086.7091.000.00--10.00%