Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE250117C00070000 | 2024-05-10 9:43AM EDT | 70.00 | 75.73 | 70.90 | 74.80 | -50.27 | -39.90% | 1 | 3 | 72.34% |
| FIVE250117C00075000 | 2024-04-23 9:34AM EDT | 75.00 | 75.00 | 66.50 | 70.50 | 0.00 | - | - | 1 | 70.03% |
| FIVE250117C00080000 | 2024-04-16 10:05AM EDT | 80.00 | 75.00 | 61.40 | 66.00 | 0.00 | - | - | 1 | 65.26% |
| FIVE250117C00090000 | 2024-01-22 1:37PM EDT | 90.00 | 102.30 | 102.10 | 106.40 | 0.00 | - | - | 6 | 240.79% |
| FIVE250117C00095000 | 2023-10-03 2:13PM EDT | 95.00 | 70.80 | 88.70 | 91.20 | 0.00 | - | - | 1 | 187.93% |
| FIVE250117C00100000 | 2024-05-01 2:34PM EDT | 100.00 | 49.60 | 44.90 | 48.50 | 0.00 | - | 1 | 8 | 55.59% |
| FIVE250117C00105000 | 2023-10-10 2:55PM EDT | 105.00 | 72.90 | 80.40 | 82.90 | 0.00 | - | 4 | 9 | 169.67% |
| FIVE250117C00110000 | 2024-05-06 10:01AM EDT | 110.00 | 43.00 | 37.70 | 40.70 | 0.00 | - | 6 | 27 | 52.65% |
| FIVE250117C00115000 | 2024-05-06 10:01AM EDT | 115.00 | 39.20 | 33.60 | 36.00 | 0.00 | - | 20 | 27 | 52.18% |
| FIVE250117C00120000 | 2023-12-22 2:04PM EDT | 120.00 | 89.70 | 74.10 | 77.50 | 0.00 | - | 1 | 0 | 165.17% |
| FIVE250117C00125000 | 2023-12-22 2:04PM EDT | 125.00 | 85.49 | 69.00 | 73.50 | 0.00 | - | 1 | 3 | 156.09% |
| FIVE250117C00130000 | 2023-12-15 1:42PM EDT | 130.00 | 77.12 | 69.70 | 73.50 | 0.00 | - | 11 | 11 | 160.97% |
| FIVE250117C00135000 | 2024-05-09 3:01PM EDT | 135.00 | 25.60 | 21.30 | 23.00 | 0.00 | - | 1 | 37 | 46.02% |
| FIVE250117C00140000 | 2024-04-30 12:32PM EDT | 140.00 | 25.20 | 18.30 | 20.30 | 0.00 | - | 6 | 25 | 44.89% |
| FIVE250117C00145000 | 2024-05-08 10:24AM EDT | 145.00 | 19.70 | 15.80 | 17.90 | -0.20 | -1.01% | 1 | 16 | 44.04% |
| FIVE250117C00150000 | 2024-05-10 1:09PM EDT | 150.00 | 16.10 | 13.60 | 15.70 | -1.70 | -9.55% | 2 | 83 | 43.24% |
| FIVE250117C00155000 | 2024-05-10 1:09PM EDT | 155.00 | 14.05 | 11.60 | 13.80 | -3.25 | -18.79% | 1 | 175 | 42.73% |
| FIVE250117C00160000 | 2024-05-10 3:24PM EDT | 160.00 | 11.90 | 9.90 | 12.00 | -1.01 | -7.82% | 21 | 57 | 42.06% |
| FIVE250117C00165000 | 2024-05-10 3:06PM EDT | 165.00 | 10.30 | 9.50 | 10.30 | -1.30 | -11.21% | 12 | 36 | 41.25% |
| FIVE250117C00170000 | 2024-05-09 10:25AM EDT | 170.00 | 9.40 | 6.90 | 9.00 | -0.70 | -6.93% | 1 | 232 | 41.00% |
| FIVE250117C00175000 | 2024-05-03 1:25PM EDT | 175.00 | 9.92 | 6.70 | 7.70 | 0.00 | - | 97 | 38 | 40.42% |
| FIVE250117C00180000 | 2024-05-10 3:44PM EDT | 180.00 | 6.58 | 5.90 | 6.60 | -2.12 | -24.37% | 1 | 106 | 39.98% |
| FIVE250117C00185000 | 2024-05-01 10:03AM EDT | 185.00 | 6.60 | 4.70 | 5.70 | 0.00 | - | 1 | 73 | 39.76% |
| FIVE250117C00190000 | 2024-05-10 3:44PM EDT | 190.00 | 4.73 | 3.90 | 4.80 | -0.77 | -14.00% | 1 | 143 | 39.23% |
| FIVE250117C00195000 | 2024-05-02 3:03PM EDT | 195.00 | 4.93 | 3.60 | 4.10 | 0.00 | - | 1 | 41 | 38.97% |
| FIVE250117C00200000 | 2024-05-09 10:40AM EDT | 200.00 | 4.00 | 2.80 | 3.50 | 0.00 | - | 2 | 640 | 38.76% |
| FIVE250117C00210000 | 2024-04-30 10:04AM EDT | 210.00 | 3.70 | 1.95 | 2.50 | 0.00 | - | 1 | 165 | 38.23% |
| FIVE250117C00220000 | 2024-05-08 11:20AM EDT | 220.00 | 2.25 | 1.50 | 1.80 | 0.00 | - | 5 | 333 | 37.93% |
| FIVE250117C00230000 | 2024-05-03 10:58AM EDT | 230.00 | 1.75 | 1.20 | 1.35 | 0.00 | - | 1 | 112 | 38.04% |
| FIVE250117C00240000 | 2024-05-03 3:43PM EDT | 240.00 | 1.30 | 0.80 | 1.00 | 0.00 | - | 1 | 572 | 38.05% |
| FIVE250117C00250000 | 2024-05-06 3:16PM EDT | 250.00 | 1.05 | 0.30 | 1.90 | 0.00 | - | 10 | 33 | 45.81% |
| FIVE250117C00260000 | 2024-04-16 2:41PM EDT | 260.00 | 1.00 | 0.25 | 1.75 | 0.00 | - | 30 | 68 | 47.17% |
| FIVE250117C00270000 | 2024-04-17 9:41AM EDT | 270.00 | 0.83 | 0.15 | 1.65 | 0.00 | - | 1 | 108 | 48.63% |
| FIVE250117C00280000 | 2024-04-03 9:37AM EDT | 280.00 | 1.42 | 0.10 | 0.75 | 0.00 | - | 1 | 51 | 43.77% |
| FIVE250117C00290000 | 2024-04-08 11:26AM EDT | 290.00 | 0.92 | 0.10 | 0.75 | 0.00 | - | 4 | 23 | 45.48% |
| FIVE250117C00300000 | 2024-04-09 3:32PM EDT | 300.00 | 0.62 | 0.05 | 2.30 | 0.00 | - | 1 | 21 | 50.87% |
| FIVE250117C00310000 | 2024-03-21 9:48AM EDT | 310.00 | 1.65 | 0.10 | 0.75 | 0.00 | - | 1 | 25 | 48.66% |
| FIVE250117C00320000 | 2024-04-03 9:53AM EDT | 320.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 5 | 129 | 52.14% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE250117P00070000 | 2024-04-15 2:25PM EDT | 70.00 | 0.48 | 0.25 | 1.85 | 0.00 | - | 7 | 12 | 52.49% |
| FIVE250117P00075000 | 2024-03-11 10:05AM EDT | 75.00 | 0.60 | 0.50 | 1.85 | 0.00 | - | 5 | 5 | 54.81% |
| FIVE250117P00080000 | 2023-09-21 12:21PM EDT | 80.00 | 2.50 | 1.10 | 2.75 | 0.00 | - | 1 | 1 | 50.56% |
| FIVE250117P00085000 | 2024-04-15 2:22PM EDT | 85.00 | 1.03 | 1.35 | 1.65 | 0.00 | - | 1 | 2 | 44.19% |
| FIVE250117P00095000 | 2024-03-21 3:27PM EDT | 95.00 | 0.86 | 1.85 | 2.00 | 0.00 | - | 1 | 1 | 38.05% |
| FIVE250117P00100000 | 2024-05-08 1:52PM EDT | 100.00 | 3.10 | 3.10 | 4.40 | 0.00 | - | 1 | 14 | 44.50% |
| FIVE250117P00105000 | 2024-04-26 2:11PM EDT | 105.00 | 2.97 | 4.00 | 5.60 | 0.00 | - | 4 | 9 | 44.14% |
| FIVE250117P00110000 | 2024-05-03 3:18PM EDT | 110.00 | 4.46 | 5.10 | 6.40 | 0.00 | - | 1 | 26 | 41.97% |
| FIVE250117P00115000 | 2024-05-01 11:56AM EDT | 115.00 | 6.34 | 6.40 | 6.70 | 0.00 | - | 5 | 12 | 38.10% |
| FIVE250117P00120000 | 2024-05-10 2:11PM EDT | 120.00 | 7.80 | 7.80 | 8.20 | +0.65 | +9.09% | 1 | 55 | 37.40% |
| FIVE250117P00125000 | 2024-05-08 9:48AM EDT | 125.00 | 8.65 | 9.50 | 10.10 | 0.00 | - | 1 | 29 | 37.16% |
| FIVE250117P00130000 | 2024-05-10 3:08PM EDT | 130.00 | 11.40 | 11.40 | 11.90 | +1.30 | +12.87% | 2 | 71 | 36.13% |
| FIVE250117P00135000 | 2024-05-10 11:33AM EDT | 135.00 | 13.00 | 12.90 | 15.40 | +1.70 | +15.04% | 50 | 88 | 38.43% |
| FIVE250117P00140000 | 2024-05-09 9:34AM EDT | 140.00 | 15.00 | 14.50 | 16.30 | 0.00 | - | 3 | 216 | 34.41% |
| FIVE250117P00145000 | 2024-05-10 3:54PM EDT | 145.00 | 18.20 | 18.30 | 18.60 | +1.70 | +10.30% | 31 | 82 | 33.02% |
| FIVE250117P00150000 | 2024-05-10 3:54PM EDT | 150.00 | 20.90 | 20.00 | 21.40 | +1.90 | +10.00% | 73 | 644 | 32.19% |
| FIVE250117P00155000 | 2024-05-10 3:16PM EDT | 155.00 | 24.30 | 22.80 | 26.20 | +1.70 | +7.52% | 3 | 155 | 35.29% |
| FIVE250117P00160000 | 2024-05-08 3:43PM EDT | 160.00 | 25.70 | 26.00 | 28.90 | 0.00 | - | 67 | 67 | 33.29% |
| FIVE250117P00165000 | 2024-05-08 3:04PM EDT | 165.00 | 29.70 | 30.50 | 32.50 | 0.00 | - | 12 | 389 | 32.84% |
| FIVE250117P00170000 | 2024-04-30 9:54AM EDT | 170.00 | 29.37 | 32.60 | 35.70 | 0.00 | - | 10 | 155 | 30.85% |
| FIVE250117P00175000 | 2024-05-03 1:25PM EDT | 175.00 | 34.37 | 38.10 | 40.00 | 0.00 | - | 97 | 212 | 31.25% |
| FIVE250117P00180000 | 2024-04-09 3:47PM EDT | 180.00 | 28.94 | 39.10 | 41.10 | 0.00 | - | 11 | 247 | 17.05% |
| FIVE250117P00185000 | 2024-03-28 11:47AM EDT | 185.00 | 19.90 | 37.80 | 39.00 | 0.00 | - | 40 | 77 | 0.00% |
| FIVE250117P00190000 | 2024-01-18 3:43PM EDT | 190.00 | 22.90 | 21.40 | 22.50 | 0.00 | - | 2 | 85 | 0.00% |
| FIVE250117P00195000 | 2024-04-01 1:31PM EDT | 195.00 | 27.80 | 52.10 | 53.10 | 0.00 | - | 5 | 12 | 0.00% |
| FIVE250117P00200000 | 2024-04-30 9:52AM EDT | 200.00 | 53.46 | 58.50 | 62.70 | 0.00 | - | 5 | 1,062 | 32.65% |
| FIVE250117P00210000 | 2024-03-14 11:14AM EDT | 210.00 | 26.60 | 51.50 | 56.00 | 0.00 | - | 7 | 44 | 0.00% |
| FIVE250117P00220000 | 2024-04-24 2:18PM EDT | 220.00 | 69.40 | 78.50 | 82.60 | 0.00 | - | 19 | 5 | 38.00% |
| FIVE250117P00230000 | 2023-12-06 12:12PM EDT | 230.00 | 37.80 | 40.00 | 41.90 | 0.00 | - | 3 | 4 | 0.00% |
| FIVE250117P00240000 | 2024-04-10 2:44PM EDT | 240.00 | 77.70 | 98.00 | 102.40 | 0.00 | - | 24 | 6 | 41.97% |
| FIVE250117P00250000 | 2024-05-01 3:55PM EDT | 250.00 | 107.63 | 108.00 | 112.60 | 0.00 | - | 2 | 1 | 45.37% |
| FIVE250117P00260000 | 2024-05-01 3:55PM EDT | 260.00 | 117.66 | 118.00 | 122.30 | 0.00 | - | 1 | 0 | 45.79% |
| FIVE250117P00270000 | 2023-08-01 11:27AM EDT | 270.00 | 68.40 | 96.00 | 100.10 | 0.00 | - | 1 | 2 | 0.00% |
| FIVE250117P00280000 | 2023-03-07 3:05PM EDT | 280.00 | 81.78 | 78.90 | 80.60 | 0.00 | - | - | 1 | 0.00% |
| FIVE250117P00290000 | 2024-03-07 4:26PM EDT | 290.00 | 83.67 | 124.60 | 129.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.