Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719C00090000 | 2024-03-28 3:53PM EDT | 90.00 | 61.57 | 59.30 | 63.30 | -31.43 | -33.80% | 1 | 1 | 72.02% |
| FIVE240719C00140000 | 2024-04-26 3:52PM EDT | 140.00 | 17.00 | 17.00 | 18.30 | -0.57 | -3.24% | 2 | 7 | 45.58% |
| FIVE240719C00145000 | 2024-04-23 9:30AM EDT | 145.00 | 11.80 | 13.90 | 14.40 | 0.00 | - | 8 | 1 | 41.45% |
| FIVE240719C00150000 | 2024-04-24 12:45PM EDT | 150.00 | 10.10 | 11.10 | 11.60 | 0.00 | - | 1 | 56 | 40.31% |
| FIVE240719C00155000 | 2024-04-26 12:06PM EDT | 155.00 | 8.90 | 8.70 | 9.20 | -0.50 | -5.32% | 1 | 16 | 39.42% |
| FIVE240719C00160000 | 2024-04-26 1:40PM EDT | 160.00 | 7.00 | 6.70 | 7.20 | -0.10 | -1.41% | 43 | 160 | 38.77% |
| FIVE240719C00165000 | 2024-04-24 1:14PM EDT | 165.00 | 4.81 | 5.10 | 5.60 | 0.00 | - | 7 | 31 | 38.42% |
| FIVE240719C00170000 | 2024-04-26 11:32AM EDT | 170.00 | 4.00 | 3.80 | 4.10 | -0.40 | -9.09% | 20 | 76 | 37.31% |
| FIVE240719C00175000 | 2024-04-15 10:55AM EDT | 175.00 | 4.69 | 2.85 | 3.10 | 0.00 | - | 2 | 17 | 37.14% |
| FIVE240719C00180000 | 2024-04-26 10:59AM EDT | 180.00 | 2.25 | 2.05 | 2.25 | -0.25 | -10.00% | 3 | 414 | 36.65% |
| FIVE240719C00185000 | 2024-04-26 9:43AM EDT | 185.00 | 1.65 | 1.45 | 1.65 | -0.20 | -10.81% | 2 | 36 | 36.50% |
| FIVE240719C00190000 | 2024-04-25 10:26AM EDT | 190.00 | 1.35 | 1.05 | 1.20 | 0.00 | - | 1 | 35 | 36.39% |
| FIVE240719C00195000 | 2024-04-25 11:01AM EDT | 195.00 | 0.91 | 0.75 | 0.90 | 0.00 | - | 69 | 81 | 36.65% |
| FIVE240719C00200000 | 2024-04-25 11:01AM EDT | 200.00 | 0.63 | 0.50 | 0.65 | 0.00 | - | 69 | 98 | 36.62% |
| FIVE240719C00210000 | 2024-04-22 10:19AM EDT | 210.00 | 0.25 | 0.15 | 0.75 | 0.00 | - | 2 | 36 | 42.53% |
| FIVE240719C00220000 | 2024-04-09 10:25AM EDT | 220.00 | 0.62 | 0.05 | 1.45 | 0.00 | - | 4 | 48 | 54.03% |
| FIVE240719C00230000 | 2024-04-10 10:32AM EDT | 230.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 6 | 521 | 51.12% |
| FIVE240719C00240000 | 2024-04-02 10:43AM EDT | 240.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 55.03% |
| FIVE240719C00250000 | 2024-03-21 10:12AM EDT | 250.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 3 | 247 | 52.30% |
| FIVE240719C00260000 | 2024-03-21 9:32AM EDT | 260.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 55.54% |
| FIVE240719C00290000 | 2024-03-20 3:55PM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 64.36% |
| FIVE240719C00300000 | 2024-04-15 3:26PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 19 | 52.73% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719P00125000 | 2024-04-25 2:57PM EDT | 125.00 | 1.95 | 1.90 | 2.05 | 0.00 | - | 1 | 3 | 37.93% |
| FIVE240719P00130000 | 2024-04-26 3:53PM EDT | 130.00 | 2.95 | 2.85 | 2.95 | +0.15 | +5.36% | 32 | 211 | 37.13% |
| FIVE240719P00135000 | 2024-04-17 9:56AM EDT | 135.00 | 4.10 | 3.80 | 4.20 | 0.00 | - | 3 | 2 | 36.67% |
| FIVE240719P00140000 | 2024-04-26 3:51PM EDT | 140.00 | 5.70 | 5.30 | 5.80 | +0.50 | +9.62% | 49 | 175 | 36.26% |
| FIVE240719P00145000 | 2024-04-19 10:26AM EDT | 145.00 | 7.50 | 7.10 | 7.60 | 0.00 | - | 1 | 273 | 35.23% |
| FIVE240719P00150000 | 2024-04-26 11:37AM EDT | 150.00 | 9.60 | 9.30 | 9.70 | 0.00 | - | 46 | 141 | 33.96% |
| FIVE240719P00155000 | 2024-04-26 10:51AM EDT | 155.00 | 12.00 | 11.90 | 12.40 | -2.05 | -14.59% | 1 | 250 | 33.42% |
| FIVE240719P00160000 | 2024-04-23 10:31AM EDT | 160.00 | 16.71 | 14.80 | 17.20 | 0.00 | - | 10 | 188 | 39.07% |
| FIVE240719P00165000 | 2024-04-18 1:19PM EDT | 165.00 | 17.30 | 18.40 | 19.00 | 0.00 | - | 3 | 58 | 32.52% |
| FIVE240719P00170000 | 2024-04-23 9:30AM EDT | 170.00 | 25.00 | 22.10 | 23.30 | 0.00 | - | 1 | 48 | 34.24% |
| FIVE240719P00175000 | 2024-04-24 12:58PM EDT | 175.00 | 27.65 | 26.20 | 26.90 | 0.00 | - | 2 | 15 | 31.56% |
| FIVE240719P00180000 | 2024-04-03 12:17PM EDT | 180.00 | 19.25 | 30.50 | 31.40 | 0.00 | - | 2 | 34 | 32.15% |
| FIVE240719P00185000 | 2024-04-24 9:56AM EDT | 185.00 | 37.35 | 33.70 | 37.20 | 0.00 | - | 1 | 32 | 40.31% |
| FIVE240719P00190000 | 2024-04-24 9:56AM EDT | 190.00 | 42.35 | 38.80 | 42.00 | 0.00 | - | 2 | 0 | 42.40% |
| FIVE240719P00195000 | 2024-04-18 11:42AM EDT | 195.00 | 40.75 | 43.50 | 46.20 | 0.00 | - | 2 | 0 | 39.91% |
| FIVE240719P00200000 | 2024-03-21 12:33PM EDT | 200.00 | 25.50 | 47.40 | 51.60 | 0.00 | - | 5 | 0 | 45.68% |
| FIVE240719P00210000 | 2024-03-21 9:33AM EDT | 210.00 | 27.74 | 58.50 | 61.60 | 0.00 | - | 6 | 0 | 51.03% |
| FIVE240719P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 22.00 | 68.20 | 71.60 | 0.00 | - | 1 | 0 | 55.98% |
| FIVE240719P00230000 | 2024-03-14 3:01PM EDT | 230.00 | 34.10 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.