Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115C00125000 | 2024-04-15 11:17AM EDT | 125.00 | 39.40 | 34.10 | 36.50 | 0.00 | - | - | 2 | 50.14% |
| FIVE241115C00130000 | 2024-04-18 12:53PM EDT | 130.00 | 34.10 | 30.60 | 31.20 | 0.00 | - | - | 1 | 47.21% |
| FIVE241115C00135000 | 2024-04-18 1:20PM EDT | 135.00 | 30.10 | 27.30 | 27.90 | 0.00 | - | - | 1 | 46.09% |
| FIVE241115C00145000 | 2024-04-24 10:45AM EDT | 145.00 | 20.50 | 21.30 | 21.80 | 0.00 | - | 12 | 52 | 43.82% |
| FIVE241115C00150000 | 2024-04-26 10:53AM EDT | 150.00 | 19.00 | 18.70 | 19.30 | -0.10 | -0.52% | 1 | 7 | 43.32% |
| FIVE241115C00155000 | 2024-04-23 10:45AM EDT | 155.00 | 17.47 | 16.30 | 16.80 | +3.07 | +21.32% | 1 | 14 | 42.39% |
| FIVE241115C00160000 | 2024-04-26 3:44PM EDT | 160.00 | 14.00 | 14.10 | 14.50 | 0.00 | - | 2 | 8 | 41.47% |
| FIVE241115C00165000 | 2024-04-25 3:55PM EDT | 165.00 | 12.70 | 12.20 | 12.60 | 0.00 | - | 10 | 34 | 41.02% |
| FIVE241115C00170000 | 2024-04-25 3:55PM EDT | 170.00 | 10.90 | 10.40 | 10.80 | 0.00 | - | 3 | 23 | 40.38% |
| FIVE241115C00175000 | 2024-04-24 3:50PM EDT | 175.00 | 8.50 | 9.00 | 9.30 | 0.00 | - | 7 | 43 | 40.02% |
| FIVE241115C00180000 | 2024-04-17 10:33AM EDT | 180.00 | 7.60 | 7.60 | 7.90 | -0.90 | -10.59% | 1 | 71 | 39.51% |
| FIVE241115C00185000 | 2024-04-25 10:38AM EDT | 185.00 | 6.80 | 6.50 | 6.70 | 0.00 | - | 2 | 21 | 39.10% |
| FIVE241115C00190000 | 2024-04-18 3:47PM EDT | 190.00 | 6.30 | 5.40 | 5.70 | 0.00 | - | 5 | 21 | 38.84% |
| FIVE241115C00195000 | 2024-04-22 3:56PM EDT | 195.00 | 4.32 | 4.50 | 4.80 | 0.00 | - | 1 | 11 | 38.51% |
| FIVE241115C00200000 | 2024-04-10 9:31AM EDT | 200.00 | 5.90 | 3.80 | 4.00 | 0.00 | - | 1 | 3 | 38.12% |
| FIVE241115C00210000 | 2024-04-16 12:30PM EDT | 210.00 | 2.75 | 2.55 | 2.80 | 0.00 | - | 5 | 13 | 37.65% |
| FIVE241115C00220000 | 2024-04-09 12:41PM EDT | 220.00 | 3.40 | 1.30 | 1.90 | 0.00 | - | 12 | 13 | 37.08% |
| FIVE241115C00230000 | 2024-04-23 2:37PM EDT | 230.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 1 | 12 | 36.76% |
| FIVE241115C00240000 | 2024-04-03 3:15PM EDT | 240.00 | 2.19 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 36.62% |
| FIVE241115C00250000 | 2024-04-02 3:35PM EDT | 250.00 | 2.10 | 0.30 | 2.65 | 0.00 | - | 18 | 25 | 49.30% |
| FIVE241115C00260000 | 2024-04-09 11:32AM EDT | 260.00 | 0.97 | 0.10 | 0.85 | 0.00 | - | 8 | 38 | 40.91% |
| FIVE241115C00270000 | 2024-04-09 9:52AM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 42.13% |
| FIVE241115C00310000 | 2024-03-21 3:03PM EDT | 310.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 49.68% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115P00105000 | 2024-04-25 12:27PM EDT | 105.00 | 2.00 | 1.95 | 2.10 | 0.00 | - | 646 | 646 | 40.03% |
| FIVE241115P00110000 | 2024-04-24 2:57PM EDT | 110.00 | 2.85 | 2.60 | 2.75 | 0.00 | - | 1 | 2 | 39.19% |
| FIVE241115P00115000 | 2024-03-22 10:27AM EDT | 115.00 | 1.65 | 3.40 | 3.80 | 0.00 | - | 1 | 21 | 39.37% |
| FIVE241115P00120000 | 2024-04-25 10:17AM EDT | 120.00 | 4.40 | 4.30 | 4.60 | 0.00 | - | 4 | 24 | 37.90% |
| FIVE241115P00130000 | 2024-04-25 12:35PM EDT | 130.00 | 6.70 | 6.80 | 7.10 | 0.00 | - | 1 | 101 | 36.32% |
| FIVE241115P00135000 | 2024-04-26 11:44AM EDT | 135.00 | 8.30 | 8.40 | 8.70 | -0.10 | -1.19% | 1 | 280 | 35.64% |
| FIVE241115P00140000 | 2024-04-18 10:56AM EDT | 140.00 | 9.42 | 9.20 | 10.50 | 0.00 | - | 1 | 128 | 34.89% |
| FIVE241115P00145000 | 2024-04-25 10:10AM EDT | 145.00 | 12.10 | 11.30 | 12.50 | 0.00 | - | 1 | 14 | 34.05% |
| FIVE241115P00150000 | 2024-04-26 3:36PM EDT | 150.00 | 14.80 | 13.60 | 14.80 | +0.50 | +3.50% | 5 | 79 | 33.34% |
| FIVE241115P00155000 | 2024-04-26 3:36PM EDT | 155.00 | 17.40 | 14.70 | 17.40 | +0.40 | +2.35% | 7 | 43 | 32.73% |
| FIVE241115P00160000 | 2024-04-26 3:36PM EDT | 160.00 | 20.20 | 19.60 | 20.20 | +0.50 | +2.54% | 8 | 82 | 31.99% |
| FIVE241115P00165000 | 2024-04-22 10:27AM EDT | 165.00 | 23.85 | 20.80 | 23.30 | 0.00 | - | 2 | 79 | 31.36% |
| FIVE241115P00170000 | 2024-04-24 12:58PM EDT | 170.00 | 27.20 | 24.00 | 26.60 | 0.00 | - | 2 | 9 | 30.61% |
| FIVE241115P00175000 | 2024-04-15 2:15PM EDT | 175.00 | 28.65 | 27.80 | 30.10 | 0.00 | - | 1 | 7 | 29.76% |
| FIVE241115P00180000 | 2024-04-15 2:38PM EDT | 180.00 | 31.70 | 33.30 | 36.00 | 0.00 | - | 5 | 8 | 34.87% |
| FIVE241115P00185000 | 2024-03-21 9:34AM EDT | 185.00 | 18.40 | 37.00 | 39.40 | 0.00 | - | - | 1 | 33.00% |
| FIVE241115P00190000 | 2024-04-02 10:16AM EDT | 190.00 | 24.51 | 41.10 | 43.90 | 0.00 | - | 1 | 1 | 33.82% |
© 2024 Yahoo. All rights reserved.