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
CallsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE240119C000600002022-08-29 12:48PM EST60.0073.9082.3085.400.00-250.00%
FIVE240119C000750002022-09-08 8:43AM EST75.0074.3072.7076.300.00--10.00%
FIVE240119C000800002022-09-30 10:54AM EST80.0074.4077.5080.600.00-12110.00%
FIVE240119C000850002022-09-30 10:54AM EST85.0070.7573.6077.000.00-12120.00%
FIVE240119C000900002022-12-01 10:57AM EST90.00105.50101.30104.200.00-1271.28%
FIVE240119C000950002022-09-30 10:55AM EST95.0063.3066.8068.900.00-140.00%
FIVE240119C001000002022-12-02 11:45AM EST100.0097.0093.2096.20+40.40+71.38%21968.28%
FIVE240119C001050002022-08-29 12:47PM EST105.0042.6050.4052.500.00-360.00%
FIVE240119C001100002022-11-08 11:24AM EST110.0060.0085.3087.900.00-1564.83%
FIVE240119C001150002022-09-30 10:56AM EST115.0050.5853.2055.200.00-990.00%
FIVE240119C001200002022-11-15 10:56AM EST120.0058.7877.8080.700.00-13762.74%
FIVE240119C001250002022-11-15 10:56AM EST125.0055.6474.5077.000.00-14961.86%
FIVE240119C001300002022-10-26 1:13PM EST130.0045.2052.5055.000.00-4020.76%
FIVE240119C001350002022-11-03 2:49PM EST135.0042.2067.0069.100.00-13458.49%
FIVE240119C001400002022-10-26 2:37PM EST140.0039.5046.9049.700.00-11230.13%
FIVE240119C001450002022-09-09 2:06PM EST145.0032.8031.1033.000.00-2110.00%
FIVE240119C001500002022-12-01 2:04PM EST150.0059.0057.5059.500.00-3456.24%
FIVE240119C001550002022-11-28 9:45AM EST155.0041.7055.0056.300.00-11055.76%
FIVE240119C001600002022-11-18 1:13PM EST160.0034.9851.2054.200.00-121855.00%
FIVE240119C001650002022-09-28 12:56PM EST165.0023.0027.5029.800.00-1525.36%
FIVE240119C001700002022-09-20 10:50AM EST170.0021.0019.2020.800.00-1716.64%
FIVE240119C001750002022-11-10 10:45AM EST175.0028.6842.7045.000.00-46752.09%
FIVE240119C001800002022-12-01 10:00AM EST180.0040.6340.9042.600.00-101652.07%
FIVE240119C001850002022-11-10 11:46AM EST185.0025.4038.6040.300.00-2351.65%
FIVE240119C001900002022-08-03 9:24AM EST190.0014.0013.1014.400.00-3721.71%
FIVE240119C001950002022-12-01 11:45AM EST195.0035.3033.9035.700.00-3350.42%
FIVE240119C002000002022-12-01 12:08PM EST200.0030.6532.3033.700.00-21750.33%
FIVE240119C002100002022-12-01 9:42AM EST210.0026.3027.7029.900.00-3450.46%
FIVE240119C002200002022-12-02 10:13AM EST220.0025.8824.9026.00+9.18+54.97%21749.16%
FIVE240119C002300002022-06-13 11:37AM EST230.008.975.406.100.00-2424.99%
FIVE240119C002400002022-09-23 11:51AM EST240.006.405.708.400.00-5831.35%
FIVE240119C002500002022-11-11 3:31PM EST250.009.9017.0018.200.00-11048.11%
FIVE240119C002700002022-12-01 2:44PM EST270.0013.8012.5014.00+13.80--547.13%
FIVE240119C002800002022-04-08 12:48PM EST280.0011.804.309.000.00-9941.50%
FIVE240119C003000002022-12-02 9:54AM EST300.008.508.509.50-9.50-52.78%2746.19%
FIVE240119C003200002022-12-01 1:15PM EST320.007.006.407.200.00-3645.45%
PutsforJanuary 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE240119P000600002022-11-17 3:31PM EST60.002.290.553.400.00-13368.82%
FIVE240119P000650002022-08-31 12:11PM EST65.004.003.403.800.00-12174.54%
FIVE240119P000700002022-11-29 11:22AM EST70.002.900.054.000.00-119760.50%
FIVE240119P000750002022-10-13 8:40AM EST75.006.703.704.100.00-3266.84%
FIVE240119P000800002022-11-22 10:25AM EST80.004.301.304.700.00-23458.39%
FIVE240119P000850002022-12-02 10:57AM EST85.003.202.853.30+0.10+3.23%1555.07%
FIVE240119P000900002022-09-13 12:03PM EST90.008.608.609.800.00-1173.18%
FIVE240119P000950002022-11-21 3:26PM EST95.007.204.104.400.00-113352.97%
FIVE240119P001000002022-12-01 12:36PM EST100.005.424.505.100.00-152551.51%
FIVE240119P001050002022-12-02 3:09PM EST105.005.605.505.90-5.90-51.30%111751.03%
FIVE240119P001100002022-12-01 10:01AM EST110.007.206.306.700.00-1550.01%
FIVE240119P001150002022-10-04 9:36AM EST115.0014.8013.7015.000.00-11365.15%
FIVE240119P001200002022-12-01 10:48AM EST120.009.058.008.700.00-52248.94%
FIVE240119P001250002022-10-31 12:24PM EST125.0017.0814.4016.100.00-101059.25%
FIVE240119P001300002022-12-01 10:48AM EST130.0011.3810.4011.100.00-33847.48%
FIVE240119P001350002022-10-24 2:19PM EST135.0024.4016.8018.500.00-293256.31%
FIVE240119P001400002022-11-29 10:18AM EST140.0019.6012.8013.700.00-11245.75%
FIVE240119P001450002022-11-11 1:20PM EST145.0024.2014.4015.100.00-120544.85%
FIVE240119P001500002022-12-01 10:17AM EST150.0018.0016.1016.900.00-41044.45%
FIVE240119P001550002022-12-01 9:45AM EST155.0020.2817.8018.900.00-11244.18%
FIVE240119P001600002022-12-02 3:11PM EST160.0019.2519.8020.50-9.85-33.85%11643.15%
FIVE240119P001650002022-11-22 1:33PM EST165.0032.1021.5022.300.00-22042.27%
FIVE240119P001700002022-11-22 1:32PM EST170.0034.8023.7024.600.00-4941.96%
FIVE240119P001750002022-11-08 10:45AM EST175.0041.8026.0026.800.00-11641.35%
FIVE240119P001800002022-11-08 11:18AM EST180.0044.2028.0029.300.00-11040.99%
FIVE240119P001900002022-04-08 1:28PM EST190.0044.6055.0060.000.00-5570.49%
FIVE240119P001950002022-12-01 10:33AM EST195.0037.8036.0037.30-2.20-5.50%-2139.67%
FIVE240119P002000002022-12-01 12:08PM EST200.0041.6538.3039.90-8.45-16.87%1238.86%
FIVE240119P002100002021-11-08 10:51AM EST210.0046.0045.6050.000.00--143.12%
FIVE240119P002400002022-12-02 12:13PM EST240.0064.6065.2066.30+64.60-1034.52%