Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621C00075000 | 2024-03-26 10:12AM EDT | 75.00 | 102.75 | 74.10 | 77.90 | 0.00 | - | 2 | 0 | 207.69% |
| FIVE240621C00095000 | 2024-04-26 11:55AM EDT | 95.00 | 56.50 | 46.40 | 49.30 | 0.00 | - | 1 | 7 | 71.14% |
| FIVE240621C00100000 | 2024-04-29 2:03PM EDT | 100.00 | 48.40 | 41.90 | 44.60 | 0.00 | - | 1 | 4 | 69.58% |
| FIVE240621C00110000 | 2023-07-17 12:22PM EDT | 110.00 | 97.20 | 90.50 | 93.40 | 0.00 | - | 6 | 6 | 443.90% |
| FIVE240621C00115000 | 2023-07-17 12:22PM EDT | 115.00 | 92.90 | 86.20 | 89.10 | 0.00 | - | 6 | 6 | 421.30% |
| FIVE240621C00120000 | 2023-10-30 11:05AM EDT | 120.00 | 60.30 | 71.50 | 75.50 | 0.00 | - | 2 | 10 | 335.91% |
| FIVE240621C00125000 | 2023-11-07 3:31PM EDT | 125.00 | 60.29 | 74.00 | 78.00 | 0.00 | - | 2 | 7 | 360.85% |
| FIVE240621C00135000 | 2024-05-01 3:24PM EDT | 135.00 | 13.90 | 12.60 | 13.10 | -17.60 | -55.87% | 4 | 7 | 44.29% |
| FIVE240621C00140000 | 2024-05-01 3:44PM EDT | 140.00 | 10.50 | 9.80 | 10.10 | -4.60 | -30.46% | 18 | 14 | 42.93% |
| FIVE240621C00145000 | 2024-05-01 2:53PM EDT | 145.00 | 8.30 | 7.40 | 7.60 | -1.91 | -18.71% | 40 | 20 | 41.94% |
| FIVE240621C00150000 | 2024-05-01 3:20PM EDT | 150.00 | 6.00 | 5.50 | 5.70 | -1.80 | -23.08% | 23 | 50 | 41.80% |
| FIVE240621C00155000 | 2024-05-01 12:58PM EDT | 155.00 | 3.86 | 3.80 | 4.00 | -1.54 | -28.52% | 14 | 85 | 40.66% |
| FIVE240621C00160000 | 2024-05-01 1:52PM EDT | 160.00 | 2.85 | 2.75 | 2.80 | -1.15 | -28.75% | 229 | 53 | 40.23% |
| FIVE240621C00165000 | 2024-05-01 3:58PM EDT | 165.00 | 1.90 | 0.90 | 1.95 | -1.00 | -34.48% | 285 | 372 | 40.14% |
| FIVE240621C00170000 | 2024-05-01 12:15PM EDT | 170.00 | 1.25 | 1.25 | 1.30 | -0.75 | -37.50% | 14 | 81 | 39.77% |
| FIVE240621C00175000 | 2024-05-01 3:58PM EDT | 175.00 | 0.85 | 0.75 | 0.90 | -0.41 | -32.54% | 323 | 190 | 40.04% |
| FIVE240621C00180000 | 2024-05-01 10:10AM EDT | 180.00 | 0.52 | 0.45 | 0.60 | -0.28 | -35.00% | 1 | 100 | 40.06% |
| FIVE240621C00185000 | 2024-04-26 11:37AM EDT | 185.00 | 0.95 | 0.15 | 0.45 | 0.00 | - | 1 | 116 | 41.11% |
| FIVE240621C00190000 | 2024-04-29 10:48AM EDT | 190.00 | 0.56 | 0.10 | 1.50 | 0.00 | - | 1 | 193 | 57.79% |
| FIVE240621C00195000 | 2024-04-25 11:03AM EDT | 195.00 | 0.47 | 0.05 | 1.50 | 0.00 | - | 90 | 166 | 52.73% |
| FIVE240621C00200000 | 2024-04-30 3:45PM EDT | 200.00 | 0.22 | 0.15 | 0.45 | 0.00 | - | 7 | 709 | 50.34% |
| FIVE240621C00210000 | 2024-04-19 12:43PM EDT | 210.00 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 488 | 50.83% |
| FIVE240621C00220000 | 2024-04-29 10:56AM EDT | 220.00 | 0.29 | 0.00 | 1.35 | 0.00 | - | 1 | 155 | 65.70% |
| FIVE240621C00230000 | 2024-04-01 12:14PM EDT | 230.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 413 | 77.39% |
| FIVE240621C00240000 | 2024-04-25 9:30AM EDT | 240.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 157 | 75.64% |
| FIVE240621C00250000 | 2024-03-28 2:38PM EDT | 250.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 74 | 80.20% |
| FIVE240621C00260000 | 2024-03-14 10:17AM EDT | 260.00 | 2.45 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 92.24% |
| FIVE240621C00270000 | 2024-03-21 9:50AM EDT | 270.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 7 | 175 | 80.86% |
| FIVE240621C00280000 | 2024-03-20 3:57PM EDT | 280.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 1 | 179 | 84.52% |
| FIVE240621C00290000 | 2024-04-24 3:03PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 64.84% |
| FIVE240621C00300000 | 2024-04-10 10:48AM EDT | 300.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 10 | 99.80% |
| FIVE240621C00310000 | 2024-03-06 1:12PM EDT | 310.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 94.63% |
| FIVE240621C00320000 | 2024-01-24 1:13PM EDT | 320.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 115.43% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621P00075000 | 2023-11-30 1:35PM EDT | 75.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 108.64% |
| FIVE240621P00085000 | 2023-11-01 9:53AM EDT | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 25.00% |
| FIVE240621P00090000 | 2023-11-01 9:52AM EDT | 90.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| FIVE240621P00100000 | 2024-03-08 11:58AM EDT | 100.00 | 0.26 | 0.05 | 1.95 | 0.00 | - | 2 | 7 | 64.94% |
| FIVE240621P00105000 | 2024-03-19 10:57AM EDT | 105.00 | 0.32 | 0.25 | 0.75 | 0.00 | - | 1 | 7 | 53.81% |
| FIVE240621P00110000 | 2024-05-01 9:34AM EDT | 110.00 | 0.60 | 0.60 | 0.70 | +0.20 | +50.00% | 2 | 15 | 46.29% |
| FIVE240621P00115000 | 2024-04-23 11:02AM EDT | 115.00 | 0.70 | 0.95 | 1.05 | 0.00 | - | 1 | 149 | 44.19% |
| FIVE240621P00120000 | 2024-04-30 2:30PM EDT | 120.00 | 1.10 | 1.45 | 1.55 | 0.00 | - | 30 | 67 | 42.13% |
| FIVE240621P00125000 | 2024-05-01 3:26PM EDT | 125.00 | 2.20 | 2.15 | 2.45 | +0.55 | +33.33% | 2 | 279 | 41.47% |
| FIVE240621P00130000 | 2024-05-01 10:25AM EDT | 130.00 | 3.70 | 3.30 | 3.40 | +1.30 | +54.17% | 26 | 93 | 39.08% |
| FIVE240621P00135000 | 2024-05-01 3:37PM EDT | 135.00 | 4.80 | 4.80 | 5.10 | +1.45 | +43.28% | 68 | 314 | 38.88% |
| FIVE240621P00140000 | 2024-05-01 3:54PM EDT | 140.00 | 6.90 | 6.90 | 7.10 | +1.80 | +35.29% | 89 | 142 | 37.85% |
| FIVE240621P00145000 | 2024-05-01 3:59PM EDT | 145.00 | 9.55 | 9.50 | 9.70 | +2.65 | +38.41% | 6 | 165 | 37.40% |
| FIVE240621P00150000 | 2024-05-01 3:35PM EDT | 150.00 | 12.40 | 12.40 | 12.60 | +2.80 | +29.17% | 19 | 300 | 36.07% |
| FIVE240621P00155000 | 2024-05-01 3:01PM EDT | 155.00 | 14.70 | 15.80 | 16.20 | +2.55 | +20.99% | 27 | 162 | 35.97% |
| FIVE240621P00160000 | 2024-04-29 12:15PM EDT | 160.00 | 14.70 | 19.60 | 20.00 | 0.00 | - | 10 | 481 | 34.74% |
| FIVE240621P00165000 | 2024-05-01 12:57PM EDT | 165.00 | 24.35 | 23.80 | 25.30 | +6.95 | +39.94% | 3 | 420 | 42.10% |
| FIVE240621P00170000 | 2024-05-01 12:57PM EDT | 170.00 | 28.80 | 28.30 | 28.60 | +7.60 | +35.85% | 5 | 375 | 31.69% |
| FIVE240621P00175000 | 2024-04-29 12:15PM EDT | 175.00 | 26.83 | 32.10 | 34.50 | 0.00 | - | 10 | 214 | 45.30% |
| FIVE240621P00180000 | 2024-04-30 9:56AM EDT | 180.00 | 32.70 | 37.30 | 38.90 | 0.00 | - | 2 | 137 | 43.12% |
| FIVE240621P00185000 | 2024-04-01 11:07AM EDT | 185.00 | 12.60 | 42.50 | 46.40 | 0.00 | - | 4 | 4 | 52.88% |
| FIVE240621P00190000 | 2024-04-24 2:31PM EDT | 190.00 | 42.30 | 46.40 | 49.00 | 0.00 | - | 56 | 0 | 51.51% |
| FIVE240621P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 45.20 | 51.40 | 54.20 | 0.00 | - | 190 | 0 | 57.37% |
| FIVE240621P00200000 | 2024-04-24 2:31PM EDT | 200.00 | 52.30 | 56.80 | 59.20 | 0.00 | - | 15 | 0 | 60.69% |
| FIVE240621P00210000 | 2024-04-10 2:44PM EDT | 210.00 | 51.60 | 66.30 | 69.00 | 0.00 | - | 28 | 0 | 64.26% |
| FIVE240621P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 21.00 | 67.70 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00230000 | 2024-03-26 2:33PM EDT | 230.00 | 50.00 | 77.90 | 81.20 | 0.00 | - | 16 | 0 | 0.00% |
| FIVE240621P00240000 | 2023-06-01 10:25AM EDT | 240.00 | 75.00 | 47.50 | 50.80 | 0.00 | - | - | 2 | 0.00% |
| FIVE240621P00250000 | 2024-01-03 12:07PM EDT | 250.00 | 43.60 | 66.50 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.