Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116C00075000 | 2024-04-22 10:02AM EDT | 75.00 | 83.50 | 81.50 | 86.00 | 0.00 | - | 6 | 6 | 61.00% |
| FIVE260116C00100000 | 2024-03-21 10:00AM EDT | 100.00 | 96.01 | 63.70 | 67.20 | 0.00 | - | 2 | 3 | 55.03% |
| FIVE260116C00115000 | 2024-03-22 3:54PM EDT | 115.00 | 72.80 | 54.00 | 56.80 | 0.00 | - | 6 | 6 | 51.80% |
| FIVE260116C00120000 | 2024-03-22 3:54PM EDT | 120.00 | 69.18 | 51.00 | 53.20 | 0.00 | - | 6 | 6 | 50.59% |
| FIVE260116C00125000 | 2024-03-22 3:42PM EDT | 125.00 | 66.20 | 47.80 | 49.50 | 0.00 | - | 1 | 1 | 50.36% |
| FIVE260116C00150000 | 2024-04-25 3:12PM EDT | 150.00 | 35.09 | 33.90 | 37.00 | 0.00 | - | 1 | 7 | 47.76% |
| FIVE260116C00155000 | 2024-04-25 3:02PM EDT | 155.00 | 33.14 | 31.70 | 32.80 | 0.00 | - | 1 | 5 | 44.66% |
| FIVE260116C00160000 | 2024-04-05 12:06PM EDT | 160.00 | 40.40 | 29.30 | 30.80 | 0.00 | - | 1 | 2 | 44.36% |
| FIVE260116C00165000 | 2024-03-21 9:50AM EDT | 165.00 | 50.50 | 28.10 | 29.10 | 0.00 | - | - | 1 | 44.32% |
| FIVE260116C00175000 | 2024-04-17 9:30AM EDT | 175.00 | 26.10 | 23.70 | 24.60 | 0.00 | - | 20 | 24 | 42.51% |
| FIVE260116C00180000 | 2024-04-25 3:51PM EDT | 180.00 | 22.11 | 22.00 | 23.00 | 0.00 | - | 4 | 13 | 42.26% |
| FIVE260116C00185000 | 2024-04-23 12:03PM EDT | 185.00 | 19.80 | 20.30 | 21.20 | 0.00 | - | 1 | 3 | 41.65% |
| FIVE260116C00190000 | 2024-04-25 3:51PM EDT | 190.00 | 18.83 | 18.90 | 19.60 | 0.00 | - | 4 | 9 | 41.18% |
| FIVE260116C00195000 | 2024-03-21 9:30AM EDT | 195.00 | 40.00 | 15.50 | 18.80 | 0.00 | - | - | 1 | 41.66% |
| FIVE260116C00200000 | 2024-04-25 12:59PM EDT | 200.00 | 16.77 | 16.10 | 16.80 | 0.00 | - | 1 | 16 | 40.47% |
| FIVE260116C00210000 | 2024-03-21 11:13AM EDT | 210.00 | 28.10 | 14.20 | 15.00 | 0.00 | - | 2 | 3 | 40.70% |
| FIVE260116C00220000 | 2024-04-19 2:00PM EDT | 220.00 | 12.20 | 9.70 | 12.30 | 0.00 | - | 4 | 4 | 39.34% |
| FIVE260116C00230000 | 2024-03-22 3:07PM EDT | 230.00 | 18.86 | 10.00 | 11.00 | 0.00 | - | 1 | 1 | 39.62% |
| FIVE260116C00240000 | 2024-04-23 1:17PM EDT | 240.00 | 8.42 | 8.40 | 8.90 | 0.00 | - | 2 | 5 | 38.37% |
| FIVE260116C00250000 | 2024-01-08 3:14PM EDT | 250.00 | 24.15 | 16.90 | 18.20 | 0.00 | - | 3 | 4 | 52.92% |
| FIVE260116C00260000 | 2024-04-25 9:30AM EDT | 260.00 | 6.01 | 6.00 | 6.50 | 0.00 | - | 2 | 3 | 37.77% |
| FIVE260116C00270000 | 2024-04-15 9:55AM EDT | 270.00 | 6.90 | 5.10 | 5.50 | 0.00 | - | 1 | 13 | 37.41% |
| FIVE260116C00300000 | 2024-04-12 3:38PM EDT | 300.00 | 4.60 | 3.00 | 3.40 | 0.00 | - | 4 | 8 | 36.72% |
| FIVE260116C00310000 | 2024-04-08 9:58AM EDT | 310.00 | 4.50 | 2.65 | 3.90 | 0.00 | - | 5 | 6 | 39.19% |
| FIVE260116C00320000 | 2024-04-10 10:35AM EDT | 320.00 | 3.50 | 2.25 | 2.60 | 0.00 | - | 1 | 4 | 36.76% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116P00075000 | 2024-04-23 2:29PM EDT | 75.00 | 2.30 | 1.35 | 3.50 | 0.00 | - | 1 | 8 | 44.60% |
| FIVE260116P00080000 | 2024-04-03 11:46AM EDT | 80.00 | 2.00 | 2.55 | 3.10 | 0.00 | - | 2 | 3 | 39.73% |
| FIVE260116P00090000 | 2024-04-03 11:34AM EDT | 90.00 | 3.10 | 3.90 | 4.40 | 0.00 | - | 2 | 51 | 37.65% |
| FIVE260116P00095000 | 2024-04-09 2:31PM EDT | 95.00 | 4.30 | 4.80 | 7.20 | 0.00 | - | 2 | 3 | 41.64% |
| FIVE260116P00100000 | 2024-04-09 1:41PM EDT | 100.00 | 5.15 | 5.70 | 8.20 | 0.00 | - | 3 | 5 | 40.53% |
| FIVE260116P00105000 | 2024-04-10 10:37AM EDT | 105.00 | 5.50 | 6.80 | 8.00 | 0.00 | - | 1 | 3 | 36.85% |
| FIVE260116P00110000 | 2024-03-14 2:26PM EDT | 110.00 | 4.20 | 7.20 | 7.70 | 0.00 | - | 1 | 8 | 33.14% |
| FIVE260116P00115000 | 2024-04-09 1:25PM EDT | 115.00 | 8.20 | 9.40 | 9.90 | 0.00 | - | 1 | 33 | 34.14% |
| FIVE260116P00120000 | 2024-04-10 10:40AM EDT | 120.00 | 9.65 | 10.90 | 11.40 | 0.00 | - | 1 | 13 | 33.53% |
| FIVE260116P00125000 | 2024-03-21 9:47AM EDT | 125.00 | 7.68 | 12.60 | 13.20 | 0.00 | - | - | 3 | 33.18% |
| FIVE260116P00130000 | 2024-02-06 3:48PM EDT | 130.00 | 9.30 | 4.40 | 6.40 | 0.00 | - | 10 | 12 | 19.51% |
| FIVE260116P00140000 | 2024-04-16 9:42AM EDT | 140.00 | 18.00 | 18.10 | 18.70 | 0.00 | - | 7 | 11 | 31.02% |
| FIVE260116P00145000 | 2024-04-10 10:25AM EDT | 145.00 | 18.00 | 20.30 | 20.90 | 0.00 | - | 1 | 14 | 30.42% |
| FIVE260116P00150000 | 2024-04-02 11:33AM EDT | 150.00 | 15.92 | 20.60 | 25.20 | 0.00 | - | 10 | 17 | 32.36% |
| FIVE260116P00155000 | 2024-03-22 2:59PM EDT | 155.00 | 18.80 | 24.80 | 26.00 | 0.00 | - | 2 | 4 | 29.55% |
| FIVE260116P00160000 | 2024-04-09 2:26PM EDT | 160.00 | 24.40 | 25.70 | 28.40 | 0.00 | - | 1 | 7 | 28.63% |
| FIVE260116P00165000 | 2024-02-09 4:18PM EDT | 165.00 | 18.35 | 14.10 | 17.10 | 0.00 | - | 2 | 3 | 8.96% |
| FIVE260116P00170000 | 2024-03-07 11:52AM EDT | 170.00 | 14.50 | 27.30 | 29.00 | 0.00 | - | 1 | 0 | 20.67% |
| FIVE260116P00175000 | 2024-04-16 1:39PM EDT | 175.00 | 38.35 | 34.80 | 38.30 | 0.00 | - | 10 | 12 | 28.17% |
| FIVE260116P00180000 | 2024-04-02 11:33AM EDT | 180.00 | 29.17 | 37.50 | 42.50 | 0.00 | - | 10 | 11 | 28.85% |
| FIVE260116P00185000 | 2024-04-16 1:39PM EDT | 185.00 | 44.20 | 41.10 | 46.00 | 0.00 | - | 10 | 4 | 28.45% |
| FIVE260116P00195000 | 2024-04-04 10:26AM EDT | 195.00 | 42.11 | 48.00 | 53.00 | 0.00 | - | 10 | 10 | 27.09% |
| FIVE260116P00200000 | 2024-04-09 1:24PM EDT | 200.00 | 47.34 | 53.90 | 56.70 | 0.00 | - | 1 | 2 | 26.39% |
| FIVE260116P00230000 | 2024-03-05 4:42PM EDT | 230.00 | 44.10 | 67.50 | 69.70 | 0.00 | - | - | 0 | 0.00% |
| FIVE260116P00250000 | 2024-02-02 10:31AM EDT | 250.00 | 73.30 | 57.80 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.