Canada markets open in 1 hour 43 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
160.86+3.86 (+2.46%)
At close: 04:00PM EST
176.00 +15.14 (+9.41%)
Pre-Market: 07:43AM EST
In The Money
Show:ListStraddle
CallsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230519C000750002022-11-01 8:30AM EST75.0079.000.000.000.00--10.00%
FIVE230519C001450002022-11-16 3:41PM EST145.0025.000.000.000.00--00.00%
FIVE230519C001500002022-11-29 10:49AM EST150.0028.500.000.000.00-1500.00%
FIVE230519C001550002022-11-17 1:53PM EST155.0021.500.000.000.00-9140.00%
FIVE230519C001600002022-11-30 3:53PM EST160.0023.190.000.000.00-1160.00%
FIVE230519C001650002022-11-23 11:06AM EST165.0021.420.000.000.00-20930.78%
FIVE230519C001700002022-11-28 2:11PM EST170.0020.000.000.000.00-9151.56%
FIVE230519C001750002022-11-30 3:27PM EST175.0016.000.000.000.00-1153.13%
FIVE230519C001800002022-11-30 10:42AM EST180.0013.600.000.000.00-5473.13%
FIVE230519C001850002022-11-23 2:35PM EST185.0013.500.000.000.00-473.13%
FIVE230519C001900002022-11-29 1:28PM EST190.0010.200.000.000.00-1166.25%
FIVE230519C001950002022-11-23 3:18PM EST195.0010.300.000.000.00-376.25%
FIVE230519C002000002022-11-25 10:26AM EST200.009.000.000.000.00-1156.25%
FIVE230519C002100002022-11-23 3:18PM EST210.006.840.000.000.00-4186.25%
FIVE230519C002200002022-11-29 10:09AM EST220.005.000.000.000.00-1512.50%
FIVE230519C002300002022-11-23 10:32AM EST230.004.400.000.000.00-11712.50%
PutsforMay 19, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230519P000700002022-11-28 9:52AM EST70.000.550.000.000.00-101225.00%
FIVE230519P000750002022-10-05 9:31AM EST75.002.400.853.700.00-1181.12%
FIVE230519P000800002022-10-25 2:17PM EST80.002.361.051.450.00--165.36%
FIVE230519P000850002022-10-31 10:37AM EST85.002.460.703.700.00--169.12%
FIVE230519P000950002022-11-28 11:40AM EST95.002.180.000.000.00-133912.50%
FIVE230519P001000002022-11-29 3:56PM EST100.003.000.000.000.00-236712.50%
FIVE230519P001050002022-11-22 10:03AM EST105.003.800.000.000.00-8912.50%
FIVE230519P001100002022-11-17 12:03PM EST110.005.900.000.000.00-1512.50%
FIVE230519P001150002022-11-30 10:22AM EST115.005.400.000.000.00-3512.50%
FIVE230519P001200002022-11-30 11:33AM EST120.006.600.000.000.00-31912.50%
FIVE230519P001250002022-11-30 1:36PM EST125.007.800.000.000.00-146.25%
FIVE230519P001300002022-11-30 10:23AM EST130.008.900.000.000.00-1156.25%
FIVE230519P001350002022-11-29 11:04AM EST135.0010.000.000.000.00-1316.25%
FIVE230519P001400002022-11-28 2:47PM EST140.0010.700.000.000.00-1136.25%
FIVE230519P001450002022-11-03 1:54PM EST145.0018.500.000.000.00-2113.13%
FIVE230519P001500002022-11-29 2:12PM EST150.0015.800.000.000.00-2343.13%
FIVE230519P001550002022-11-17 11:26AM EST155.0022.700.000.000.00-10171.56%
FIVE230519P001600002022-11-28 10:39AM EST160.0018.400.000.000.00-5190.20%
FIVE230519P001650002022-11-29 12:41PM EST165.0022.900.000.000.00-1130.00%
FIVE230519P001700002022-11-18 11:06AM EST170.0026.700.000.000.00-1270.00%
FIVE230519P001750002022-11-25 10:09AM EST175.0027.200.000.000.00-2370.00%
FIVE230519P001800002022-11-28 11:23AM EST180.0029.000.000.000.00-120.00%
FIVE230519P001850002022-09-15 10:13AM EST185.0053.2055.6057.200.00--193.62%