Canada markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
161.63+0.36 (+0.22%)
At close: 01:00PM EST
161.00 -0.63 (-0.39%)
After hours: 02:41PM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE221202C001000002022-11-02 8:32AM EST100.0044.6061.0063.100.00--0188.09%
FIVE221202C001360002022-11-08 2:21PM EST136.0018.1025.6027.100.00--090.67%
FIVE221202C001400002022-11-25 11:00AM EST140.0022.5022.1023.20+17.50+350.00%120186.72%
FIVE221202C001410002022-11-21 11:44AM EST141.0015.5521.1022.300.00-4084.77%
FIVE221202C001450002022-11-25 12:55PM EST145.0018.4517.7018.80+4.09+28.48%5082.89%
FIVE221202C001470002022-11-11 12:05PM EST147.0011.5016.1017.100.00-2081.93%
FIVE221202C001500002022-11-25 10:51AM EST150.0013.6213.7014.90+3.17+30.33%7081.42%
FIVE221202C001525002022-11-25 10:51AM EST152.5011.8511.9012.60-0.18-1.50%3077.51%
FIVE221202C001550002022-11-23 3:50PM EST155.0011.0510.1010.800.00-53275.66%
FIVE221202C001575002022-11-25 10:53AM EST157.508.708.609.30+2.40+38.10%10075.85%
FIVE221202C001600002022-11-25 10:56AM EST160.007.607.107.80+0.35+4.83%20074.34%
FIVE221202C001625002022-11-25 10:49AM EST162.506.065.906.60-0.14-2.26%8074.59%
FIVE221202C001650002022-11-25 11:44AM EST165.005.385.005.40+0.38+7.60%40074.85%
FIVE221202C001675002022-11-25 12:05PM EST167.504.203.704.40-0.56-11.76%9072.31%
FIVE221202C001700002022-11-25 12:59PM EST170.003.293.003.50-0.09-2.66%25072.19%
FIVE221202C001800002022-11-25 12:19PM EST180.001.291.051.30-0.06-4.44%9071.24%
FIVE221202C001850002022-11-25 12:53PM EST185.000.750.450.800.00-701470.02%
FIVE221202C001900002022-11-25 12:01PM EST190.000.430.300.55-0.42-49.41%5073.49%
FIVE221202C002000002022-11-25 10:21AM EST200.000.150.100.20-0.01-6.25%317075.98%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE221202P000750002022-10-31 9:34AM EST75.000.150.000.150.00--0224.61%
FIVE221202P000800002022-11-18 9:30AM EST80.000.050.000.150.00-10207.03%
FIVE221202P000850002022-11-22 11:37AM EST85.000.050.000.050.00-6330168.75%
FIVE221202P000900002022-11-25 11:51AM EST90.000.050.000.050.00-210154.69%
FIVE221202P000950002022-11-23 1:22PM EST95.000.050.000.050.00-100142.19%
FIVE221202P001000002022-11-23 1:57PM EST100.000.050.000.100.00-4780139.06%
FIVE221202P001050002022-11-17 10:34AM EST105.000.370.000.150.00--0132.42%
FIVE221202P001100002022-11-09 11:32AM EST110.000.600.000.200.00-140124.22%
FIVE221202P001200002022-11-25 12:54PM EST120.000.140.100.25-0.71-83.53%50107.42%
FIVE221202P001230002022-11-18 10:30AM EST123.000.700.100.300.00-10101.95%
FIVE221202P001250002022-11-22 9:32AM EST125.000.500.100.350.00-1098.63%
FIVE221202P001260002022-11-14 3:44PM EST126.001.380.150.350.00-2097.85%
FIVE221202P001290002022-11-21 12:09PM EST129.001.050.250.350.00-4092.97%
FIVE221202P001300002022-11-25 12:59PM EST130.000.350.250.50-0.05-12.50%6094.34%
FIVE221202P001310002022-11-17 3:58PM EST131.001.750.250.500.00--091.60%
FIVE221202P001320002022-11-25 12:53PM EST132.000.400.350.50-2.24-84.85%1091.21%
FIVE221202P001340002022-11-25 12:01PM EST134.000.450.200.50-2.85-86.36%5082.32%
FIVE221202P001350002022-11-25 11:46AM EST135.000.500.500.60-0.10-16.67%8087.79%
FIVE221202P001360002022-11-18 10:07AM EST136.001.900.550.650.00-2086.72%
FIVE221202P001370002022-11-25 12:42PM EST137.000.620.600.85-2.78-81.76%1087.84%
FIVE221202P001390002022-11-16 12:18PM EST139.004.500.751.150.00-39088.09%
FIVE221202P001400002022-11-25 12:55PM EST140.000.900.850.95-0.15-14.29%12083.69%
FIVE221202P001410002022-11-17 3:58PM EST141.003.800.851.050.00--081.84%
FIVE221202P001420002022-11-22 10:12AM EST142.001.751.051.200.00-1082.81%
FIVE221202P001430002022-11-25 12:41PM EST143.001.161.001.35-1.64-58.57%2080.71%
FIVE221202P001440002022-11-25 9:59AM EST144.001.501.301.75-0.35-18.92%10084.52%
FIVE221202P001450002022-11-25 12:56PM EST145.001.501.301.90-0.95-38.78%130082.52%
FIVE221202P001470002022-11-22 12:21PM EST147.003.021.551.900.00-3077.78%
FIVE221202P001480002022-11-18 11:10AM EST148.004.081.802.250.00-2079.20%
FIVE221202P001490002022-11-25 12:02PM EST149.002.101.852.40-0.37-14.98%12077.08%
FIVE221202P001500002022-11-25 12:57PM EST150.002.552.502.65-0.30-10.53%13080.03%
FIVE221202P001525002022-11-25 10:49AM EST152.503.522.753.40-0.38-9.74%3076.93%
FIVE221202P001550002022-11-25 12:56PM EST155.003.933.804.20+0.63+19.09%9077.88%
FIVE221202P001575002022-11-25 10:36AM EST157.504.824.705.10-1.08-18.31%3076.78%