Canada markets closed

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
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230217C000850002022-07-25 1:16PM EST85.0043.3050.5052.800.00--10.00%
FIVE230217C000900002022-09-19 1:37PM EST90.0053.9047.8049.200.00-650.00%
FIVE230217C000950002022-09-19 1:37PM EST95.0049.6043.7044.700.00-660.00%
FIVE230217C001050002022-10-05 8:31AM EST105.0044.0347.5050.200.00-110.00%
FIVE230217C001100002022-09-01 9:07AM EST110.0034.2435.7036.900.00--10.00%
FIVE230217C001150002022-09-02 2:17PM EST115.0026.6232.3033.800.00-140.00%
FIVE230217C001200002022-07-26 2:26PM EST120.0015.6025.8026.400.00--30.00%
FIVE230217C001250002022-11-02 8:32AM EST125.0027.800.000.000.00-3160.00%
FIVE230217C001300002022-12-01 1:29PM EST130.0055.6056.0057.900.00-45066.10%
FIVE230217C001350002022-10-25 9:24AM EST135.0023.4931.8033.700.00-1490.00%
FIVE230217C001400002022-11-28 12:15PM EST140.0030.5847.0048.700.00-13860.72%
FIVE230217C001450002022-12-01 9:50AM EST145.0038.5043.1044.200.00-82759.38%
FIVE230217C001500002022-12-01 10:36AM EST150.0040.0038.5039.900.00-64756.29%
FIVE230217C001550002022-12-02 12:35PM EST155.0037.4334.4035.90+0.38+1.03%13954.61%
FIVE230217C001600002022-12-01 9:33AM EST160.0027.0030.2031.900.00-107652.20%
FIVE230217C001650002022-11-30 11:56AM EST165.0011.3027.1028.300.00-34552.00%
FIVE230217C001700002022-12-01 12:25PM EST170.0021.7023.6024.300.00-47150.87%
FIVE230217C001750002022-11-29 9:48AM EST175.009.4020.3021.100.00-24449.71%
FIVE230217C001800002022-12-02 12:33PM EST180.0019.6517.5017.90+3.55+22.05%113647.87%
FIVE230217C001850002022-12-02 3:17PM EST185.0016.7714.7015.20-0.63-3.62%129946.87%
FIVE230217C001900002022-12-02 9:52AM EST190.0011.1912.3012.80-2.11-15.86%144546.03%
FIVE230217C001950002022-12-01 3:58PM EST195.0012.5110.2010.700.00-373945.36%
FIVE230217C002000002022-12-02 1:38PM EST200.009.008.308.80-1.10-10.89%7537444.56%
FIVE230217C002100002022-12-01 10:26AM EST210.005.505.505.900.00-127343.67%
FIVE230217C002200002022-12-01 1:09PM EST220.003.603.403.700.00-81142.40%
FIVE230217C002300002022-12-01 2:06PM EST230.002.552.102.40+2.55--142.31%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230217P000600002022-11-17 3:43PM EST60.000.150.000.200.00-2599.80%
FIVE230217P000650002022-08-12 8:30AM EST65.000.950.401.150.00--1124.85%
FIVE230217P000700002022-12-01 12:29PM EST70.000.120.001.050.00-112109.18%
FIVE230217P000750002022-12-01 12:40PM EST75.000.240.001.750.00-55111.48%
FIVE230217P000800002022-11-09 11:11AM EST80.000.750.001.500.00-24101.32%
FIVE230217P000850002022-09-30 9:56AM EST85.002.301.001.500.00-14104.49%
FIVE230217P000900002022-09-19 2:15PM EST90.002.802.702.950.00-69118.12%
FIVE230217P000950002022-12-01 11:50AM EST95.000.400.350.400.00-4336573.24%
FIVE230217P001000002022-11-16 9:58AM EST100.002.000.250.550.00-51468.85%
FIVE230217P001050002022-10-21 12:08PM EST105.004.901.802.150.00-21588.07%
FIVE230217P001100002022-11-17 10:29AM EST110.003.200.451.000.00-83165.89%
FIVE230217P001150002022-11-17 10:26AM EST115.004.000.351.950.00-242167.09%
FIVE230217P001200002022-11-17 2:56PM EST120.004.480.652.000.00-1940264.01%
FIVE230217P001250002022-12-01 9:55AM EST125.001.401.101.250.00-144557.37%
FIVE230217P001300002022-12-01 11:59AM EST130.001.661.351.500.00-114455.08%
FIVE230217P001350002022-12-01 12:38PM EST135.002.151.701.900.00-216253.47%
FIVE230217P001400002022-11-28 12:31PM EST140.005.802.052.350.00-3213051.47%
FIVE230217P001450002022-12-02 2:30PM EST145.002.742.702.90-0.38-12.18%17850.21%
FIVE230217P001500002022-12-01 3:02PM EST150.003.403.303.600.00-29749.33%
FIVE230217P001550002022-12-02 1:57PM EST155.004.304.104.50-10.50-70.95%14648.17%
FIVE230217P001600002022-12-02 2:30PM EST160.005.385.105.60-0.62-10.33%128347.13%
FIVE230217P001650002022-12-02 11:26AM EST165.006.606.406.80-10.90-62.29%35145.73%
FIVE230217P001700002022-11-28 2:13PM EST170.0017.807.808.300.00-2844.69%
FIVE230217P001750002022-12-02 1:42PM EST175.009.909.5010.10+9.90-39043.85%
FIVE230217P001800002022-12-02 3:30PM EST180.0011.1011.4012.20+11.10-11143.15%
FIVE230217P001900002022-12-02 10:20AM EST190.0017.5016.3016.80+17.50-5040.51%
FIVE230217P001950002022-10-13 1:21PM EST195.0058.2041.4043.900.00--3108.99%
FIVE230217P002000002022-10-10 2:15PM EST200.0060.7057.1059.400.00--0146.48%
FIVE230217P002100002022-12-01 1:54PM EST210.0030.3529.3030.30+30.35--138.46%