Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816C00090000 | 2024-04-26 9:46AM EDT | 90.00 | 62.25 | 59.80 | 63.70 | -31.75 | -33.78% | 2 | 2 | 67.27% |
| FIVE240816C00125000 | 2024-04-12 1:40PM EDT | 125.00 | 39.19 | 29.70 | 30.20 | 0.00 | - | 3 | 3 | 47.28% |
| FIVE240816C00145000 | 2024-04-23 12:39PM EDT | 145.00 | 15.60 | 15.70 | 16.00 | 0.00 | - | 1 | 3 | 40.89% |
| FIVE240816C00150000 | 2024-04-23 2:44PM EDT | 150.00 | 13.50 | 13.00 | 13.30 | +1.50 | +12.50% | 18 | 6 | 40.06% |
| FIVE240816C00155000 | 2024-04-19 2:49PM EDT | 155.00 | 11.20 | 10.60 | 10.90 | 0.00 | - | 1 | 6 | 39.28% |
| FIVE240816C00160000 | 2024-04-25 3:05PM EDT | 160.00 | 9.10 | 8.50 | 8.80 | 0.00 | - | 1 | 29 | 38.52% |
| FIVE240816C00165000 | 2024-04-25 10:17AM EDT | 165.00 | 7.30 | 4.90 | 7.00 | 0.00 | - | 2 | 29 | 37.82% |
| FIVE240816C00170000 | 2024-04-26 1:36PM EDT | 170.00 | 5.54 | 5.30 | 5.50 | -1.16 | -17.31% | 1 | 19 | 37.22% |
| FIVE240816C00175000 | 2024-04-24 12:59PM EDT | 175.00 | 3.70 | 4.10 | 4.30 | 0.00 | - | 4 | 23 | 36.82% |
| FIVE240816C00180000 | 2024-04-24 11:34AM EDT | 180.00 | 2.85 | 3.10 | 3.40 | 0.00 | - | 1 | 41 | 36.77% |
| FIVE240816C00185000 | 2024-04-24 3:57PM EDT | 185.00 | 2.10 | 2.35 | 2.55 | 0.00 | - | 3 | 43 | 36.18% |
| FIVE240816C00190000 | 2024-04-24 3:34PM EDT | 190.00 | 1.65 | 1.65 | 1.95 | 0.00 | - | 9 | 36 | 35.99% |
| FIVE240816C00195000 | 2024-04-24 12:59PM EDT | 195.00 | 1.20 | 1.35 | 1.45 | 0.00 | - | 88 | 97 | 35.65% |
| FIVE240816C00200000 | 2024-04-24 10:52AM EDT | 200.00 | 0.90 | 1.00 | 1.10 | 0.00 | - | 2 | 69 | 35.58% |
| FIVE240816C00210000 | 2024-04-24 12:02PM EDT | 210.00 | 0.60 | 0.50 | 1.55 | 0.00 | - | 2 | 162 | 43.29% |
| FIVE240816C00220000 | 2024-04-11 3:55PM EDT | 220.00 | 1.20 | 0.15 | 0.75 | 0.00 | - | 4 | 101 | 40.67% |
| FIVE240816C00230000 | 2024-04-25 2:49PM EDT | 230.00 | 0.27 | 0.20 | 0.30 | 0.00 | - | 15 | 529 | 37.89% |
| FIVE240816C00240000 | 2024-03-27 11:40AM EDT | 240.00 | 2.05 | 0.10 | 1.40 | 0.00 | - | 5 | 65 | 53.96% |
| FIVE240816C00250000 | 2024-03-26 2:26PM EDT | 250.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 50.83% |
| FIVE240816C00260000 | 2024-01-03 11:49AM EDT | 260.00 | 7.70 | 1.15 | 1.65 | 0.00 | - | 15 | 20 | 60.62% |
| FIVE240816C00270000 | 2024-04-09 11:32AM EDT | 270.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 50.76% |
| FIVE240816C00280000 | 2024-04-02 9:38AM EDT | 280.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 53.30% |
| FIVE240816C00300000 | 2024-04-08 1:10PM EDT | 300.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 68.63% |
| FIVE240816C00320000 | 2024-03-20 3:54PM EDT | 320.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | - | 2 | 68.02% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816P00125000 | 2024-04-23 10:01AM EDT | 125.00 | 3.30 | 2.70 | 2.80 | 0.00 | - | 3 | 5 | 36.76% |
| FIVE240816P00130000 | 2024-04-26 10:27AM EDT | 130.00 | 3.58 | 3.70 | 3.80 | -0.12 | -3.24% | 1 | 57 | 35.86% |
| FIVE240816P00135000 | 2024-04-26 3:56PM EDT | 135.00 | 5.00 | 4.90 | 5.10 | -0.80 | -13.79% | 4 | 8 | 35.14% |
| FIVE240816P00140000 | 2024-04-26 3:56PM EDT | 140.00 | 6.60 | 6.50 | 6.70 | +0.10 | +1.54% | 1 | 19 | 34.44% |
| FIVE240816P00145000 | 2024-04-23 10:02AM EDT | 145.00 | 9.80 | 8.40 | 8.60 | 0.00 | - | 6 | 196 | 33.65% |
| FIVE240816P00150000 | 2024-04-23 10:07AM EDT | 150.00 | 12.00 | 10.60 | 10.90 | 0.00 | - | 2 | 404 | 33.05% |
| FIVE240816P00155000 | 2024-04-25 10:16AM EDT | 155.00 | 12.90 | 13.10 | 13.50 | 0.00 | - | 4 | 81 | 32.28% |
| FIVE240816P00160000 | 2024-04-16 2:48PM EDT | 160.00 | 17.20 | 16.10 | 16.50 | 0.00 | - | 2 | 16 | 31.65% |
| FIVE240816P00165000 | 2024-04-16 1:31PM EDT | 165.00 | 20.88 | 17.90 | 20.40 | 0.00 | - | 10 | 24 | 32.89% |
| FIVE240816P00170000 | 2024-04-26 2:19PM EDT | 170.00 | 23.20 | 22.40 | 24.60 | +4.10 | +21.47% | 1 | 14 | 34.39% |
| FIVE240816P00175000 | 2024-04-10 10:41AM EDT | 175.00 | 20.60 | 25.80 | 27.60 | 0.00 | - | 1 | 55 | 30.45% |
| FIVE240816P00180000 | 2024-04-03 9:57AM EDT | 180.00 | 19.10 | 30.30 | 31.40 | 0.00 | - | 1 | 45 | 27.86% |
| FIVE240816P00185000 | 2024-03-28 3:37PM EDT | 185.00 | 13.70 | 34.00 | 37.10 | 0.00 | - | 6 | 38 | 34.41% |
| FIVE240816P00190000 | 2024-04-16 2:21PM EDT | 190.00 | 41.20 | 38.50 | 40.80 | 0.00 | - | 1 | 43 | 29.26% |
| FIVE240816P00195000 | 2024-03-28 3:45PM EDT | 195.00 | 19.40 | 43.50 | 47.00 | 0.00 | - | 7 | 0 | 39.39% |
| FIVE240816P00200000 | 2024-04-25 9:41AM EDT | 200.00 | 50.01 | 48.00 | 51.80 | 0.00 | - | 1 | 2 | 40.78% |
| FIVE240816P00210000 | 2024-03-20 1:34PM EDT | 210.00 | 17.20 | 57.60 | 61.50 | 0.00 | - | 4 | 1 | 43.53% |
| FIVE240816P00220000 | 2024-03-20 12:23PM EDT | 220.00 | 22.70 | 67.60 | 71.60 | 0.00 | - | 2 | 0 | 48.49% |
© 2024 Yahoo. All rights reserved.