Canada markets open in 8 hours 22 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
129.60-2.13 (-1.62%)
At close: 04:00PM EDT
129.60 0.00 (0.00%)
After hours: 07:03PM EDT
In The Money
Show:ListStraddle
CallsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE240621C000750002024-03-26 10:12AM EDT75.00102.7574.1077.900.00-20407.35%
FIVE240621C000950002024-05-22 11:55AM EDT95.0036.000.000.000.00-100.00%
FIVE240621C001000002024-05-20 2:48PM EDT100.0034.800.000.000.00-200.00%
FIVE240621C001100002023-07-17 12:22PM EDT110.0097.2090.5093.400.00-66711.62%
FIVE240621C001150002024-05-20 11:10AM EDT115.0022.000.000.000.00-100.00%
FIVE240621C001200002024-05-21 12:08PM EDT120.0015.500.000.000.00-200.00%
FIVE240621C001250002024-05-23 3:53PM EDT125.0010.800.000.000.00-1200.00%
FIVE240621C001300002024-05-23 2:42PM EDT130.008.300.000.000.00-3600.39%
FIVE240621C001350002024-05-23 3:27PM EDT135.006.100.000.000.00-7503.13%
FIVE240621C001400002024-05-23 2:31PM EDT140.004.430.000.000.00-2406.25%
FIVE240621C001450002024-05-23 3:53PM EDT145.003.000.000.000.00-35012.50%
FIVE240621C001500002024-05-23 2:32PM EDT150.002.290.000.000.00-2012.50%
FIVE240621C001550002024-05-22 12:52PM EDT155.001.650.000.000.00-7012.50%
FIVE240621C001600002024-05-23 2:32PM EDT160.001.140.000.000.00-12012.50%
FIVE240621C001650002024-05-23 10:07AM EDT165.000.870.000.000.00-1025.00%
FIVE240621C001700002024-05-23 9:30AM EDT170.000.850.000.000.00-1025.00%
FIVE240621C001750002024-05-23 1:59PM EDT175.000.420.000.000.00-1025.00%
FIVE240621C001800002024-05-23 11:50AM EDT180.000.350.000.000.00-3025.00%
FIVE240621C001850002024-05-22 11:41AM EDT185.000.290.000.000.00-3025.00%
FIVE240621C001900002024-05-16 3:53PM EDT190.000.400.000.000.00-14025.00%
FIVE240621C001950002024-04-25 11:03AM EDT195.000.470.000.000.00-90025.00%
FIVE240621C002000002024-05-23 11:04AM EDT200.000.050.000.000.00-627025.00%
FIVE240621C002100002024-05-23 10:51AM EDT210.000.050.000.000.00-1025.00%
FIVE240621C002200002024-05-20 10:11AM EDT220.000.050.000.000.00-201050.00%
FIVE240621C002300002024-05-20 10:08AM EDT230.000.050.000.000.00-9050.00%
FIVE240621C002400002024-05-21 10:39AM EDT240.000.030.000.000.00-2050.00%
FIVE240621C002500002024-03-28 2:38PM EDT250.000.400.001.350.00-174122.51%
FIVE240621C002600002024-03-14 10:17AM EDT260.002.450.002.200.00-117139.65%
FIVE240621C002700002024-03-21 9:50AM EDT270.000.340.000.750.00-7175122.07%
FIVE240621C002800002024-05-20 1:03PM EDT280.000.150.000.000.00-1050.00%
FIVE240621C002900002024-04-24 3:03PM EDT290.000.050.000.000.00-4050.00%
FIVE240621C003000002024-04-10 10:48AM EDT300.000.050.001.300.00-210147.46%
FIVE240621C003100002024-03-06 1:12PM EDT310.000.500.000.750.00-1225140.23%
FIVE240621C003200002024-01-24 1:13PM EDT320.000.250.002.200.00-116170.17%
PutsforJune 21, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE240621P000750002024-05-23 3:50PM EDT75.000.510.000.000.00-4050.00%
FIVE240621P000850002024-05-21 12:45PM EDT85.000.100.000.000.00-1025.00%
FIVE240621P000900002024-05-22 9:33AM EDT90.000.150.000.000.00-10025.00%
FIVE240621P001000002024-05-23 2:09PM EDT100.000.500.000.000.00-21025.00%
FIVE240621P001050002024-05-23 11:02AM EDT105.000.850.000.000.00-1012.50%
FIVE240621P001100002024-05-23 1:44PM EDT110.001.360.000.000.00-27012.50%
FIVE240621P001150002024-05-23 3:53PM EDT115.002.500.000.000.00-41012.50%
FIVE240621P001200002024-05-23 3:50PM EDT120.004.010.000.000.00-2706.25%
FIVE240621P001250002024-05-23 2:06PM EDT125.005.040.000.000.00-703.13%
FIVE240621P001300002024-05-23 3:10PM EDT130.007.500.000.000.00-6500.00%
FIVE240621P001350002024-05-23 3:47PM EDT135.0010.600.000.000.00-600.00%
FIVE240621P001400002024-05-22 3:14PM EDT140.0013.100.000.000.00-1000.00%
FIVE240621P001450002024-05-22 12:52PM EDT145.0016.800.000.000.00-900.00%
FIVE240621P001500002024-05-22 11:31AM EDT150.0021.000.000.000.00-100.00%
FIVE240621P001550002024-05-21 9:30AM EDT155.0022.570.000.000.00-100.00%
FIVE240621P001600002024-05-23 11:42AM EDT160.0030.250.000.000.00-100.00%
FIVE240621P001650002024-05-13 12:26PM EDT165.0025.300.000.000.00-100.00%
FIVE240621P001700002024-05-21 3:34PM EDT170.0038.900.000.000.00-600.00%
FIVE240621P001750002024-05-23 1:59PM EDT175.0044.150.000.000.00-100.00%
FIVE240621P001800002024-05-03 3:56PM EDT180.0035.160.000.000.00-100.00%
FIVE240621P001850002024-04-01 11:07AM EDT185.0012.6042.5046.400.00-440.00%
FIVE240621P001900002024-04-24 2:31PM EDT190.0042.300.000.000.00-5600.00%
FIVE240621P001950002024-04-22 3:18PM EDT195.0045.200.000.000.00-19000.00%
FIVE240621P002000002024-04-24 2:31PM EDT200.0052.300.000.000.00-1500.00%
FIVE240621P002100002024-04-10 2:44PM EDT210.0051.6068.5072.400.00-2800.00%
FIVE240621P002200002024-03-20 12:01PM EDT220.0021.0067.7071.600.00-200.00%
FIVE240621P002300002024-03-26 2:33PM EDT230.0050.0077.9081.200.00-1600.00%
FIVE240621P002400002023-06-01 10:25AM EDT240.0075.0047.5050.800.00--20.00%
FIVE240621P002500002024-01-03 12:07PM EDT250.0043.6066.5071.000.00--00.00%