Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
CallsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE221202C00100000 | 2022-11-02 8:32AM EST | 100.00 | 44.60 | 61.00 | 63.10 | 0.00 | - | - | 0 | 188.09% |
| FIVE221202C00136000 | 2022-11-08 2:21PM EST | 136.00 | 18.10 | 25.60 | 27.10 | 0.00 | - | - | 0 | 90.67% |
| FIVE221202C00140000 | 2022-11-25 11:00AM EST | 140.00 | 22.50 | 22.10 | 23.20 | +17.50 | +350.00% | 120 | 1 | 86.72% |
| FIVE221202C00141000 | 2022-11-21 11:44AM EST | 141.00 | 15.55 | 21.10 | 22.30 | 0.00 | - | 4 | 0 | 84.77% |
| FIVE221202C00145000 | 2022-11-25 12:55PM EST | 145.00 | 18.45 | 17.70 | 18.80 | +4.09 | +28.48% | 5 | 0 | 82.89% |
| FIVE221202C00147000 | 2022-11-11 12:05PM EST | 147.00 | 11.50 | 16.10 | 17.10 | 0.00 | - | 2 | 0 | 81.93% |
| FIVE221202C00150000 | 2022-11-25 10:51AM EST | 150.00 | 13.62 | 13.70 | 14.90 | +3.17 | +30.33% | 7 | 0 | 81.42% |
| FIVE221202C00152500 | 2022-11-25 10:51AM EST | 152.50 | 11.85 | 11.90 | 12.60 | -0.18 | -1.50% | 3 | 0 | 77.51% |
| FIVE221202C00155000 | 2022-11-23 3:50PM EST | 155.00 | 11.05 | 10.10 | 10.80 | 0.00 | - | 5 | 32 | 75.66% |
| FIVE221202C00157500 | 2022-11-25 10:53AM EST | 157.50 | 8.70 | 8.60 | 9.30 | +2.40 | +38.10% | 10 | 0 | 75.85% |
| FIVE221202C00160000 | 2022-11-25 10:56AM EST | 160.00 | 7.60 | 7.10 | 7.80 | +0.35 | +4.83% | 20 | 0 | 74.34% |
| FIVE221202C00162500 | 2022-11-25 10:49AM EST | 162.50 | 6.06 | 5.90 | 6.60 | -0.14 | -2.26% | 8 | 0 | 74.59% |
| FIVE221202C00165000 | 2022-11-25 11:44AM EST | 165.00 | 5.38 | 5.00 | 5.40 | +0.38 | +7.60% | 40 | 0 | 74.85% |
| FIVE221202C00167500 | 2022-11-25 12:05PM EST | 167.50 | 4.20 | 3.70 | 4.40 | -0.56 | -11.76% | 9 | 0 | 72.31% |
| FIVE221202C00170000 | 2022-11-25 12:59PM EST | 170.00 | 3.29 | 3.00 | 3.50 | -0.09 | -2.66% | 25 | 0 | 72.19% |
| FIVE221202C00180000 | 2022-11-25 12:19PM EST | 180.00 | 1.29 | 1.05 | 1.30 | -0.06 | -4.44% | 9 | 0 | 71.24% |
| FIVE221202C00185000 | 2022-11-25 12:53PM EST | 185.00 | 0.75 | 0.45 | 0.80 | 0.00 | - | 70 | 14 | 70.02% |
| FIVE221202C00190000 | 2022-11-25 12:01PM EST | 190.00 | 0.43 | 0.30 | 0.55 | -0.42 | -49.41% | 5 | 0 | 73.49% |
| FIVE221202C00200000 | 2022-11-25 10:21AM EST | 200.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 3 | 170 | 75.98% |
PutsforDecember 2, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE221202P00075000 | 2022-10-31 9:34AM EST | 75.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 0 | 224.61% |
| FIVE221202P00080000 | 2022-11-18 9:30AM EST | 80.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 207.03% |
| FIVE221202P00085000 | 2022-11-22 11:37AM EST | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 633 | 0 | 168.75% |
| FIVE221202P00090000 | 2022-11-25 11:51AM EST | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 0 | 154.69% |
| FIVE221202P00095000 | 2022-11-23 1:22PM EST | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 142.19% |
| FIVE221202P00100000 | 2022-11-23 1:57PM EST | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 478 | 0 | 139.06% |
| FIVE221202P00105000 | 2022-11-17 10:34AM EST | 105.00 | 0.37 | 0.00 | 0.15 | 0.00 | - | - | 0 | 132.42% |
| FIVE221202P00110000 | 2022-11-09 11:32AM EST | 110.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 14 | 0 | 124.22% |
| FIVE221202P00120000 | 2022-11-25 12:54PM EST | 120.00 | 0.14 | 0.10 | 0.25 | -0.71 | -83.53% | 5 | 0 | 107.42% |
| FIVE221202P00123000 | 2022-11-18 10:30AM EST | 123.00 | 0.70 | 0.10 | 0.30 | 0.00 | - | 1 | 0 | 101.95% |
| FIVE221202P00125000 | 2022-11-22 9:32AM EST | 125.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 1 | 0 | 98.63% |
| FIVE221202P00126000 | 2022-11-14 3:44PM EST | 126.00 | 1.38 | 0.15 | 0.35 | 0.00 | - | 2 | 0 | 97.85% |
| FIVE221202P00129000 | 2022-11-21 12:09PM EST | 129.00 | 1.05 | 0.25 | 0.35 | 0.00 | - | 4 | 0 | 92.97% |
| FIVE221202P00130000 | 2022-11-25 12:59PM EST | 130.00 | 0.35 | 0.25 | 0.50 | -0.05 | -12.50% | 6 | 0 | 94.34% |
| FIVE221202P00131000 | 2022-11-17 3:58PM EST | 131.00 | 1.75 | 0.25 | 0.50 | 0.00 | - | - | 0 | 91.60% |
| FIVE221202P00132000 | 2022-11-25 12:53PM EST | 132.00 | 0.40 | 0.35 | 0.50 | -2.24 | -84.85% | 1 | 0 | 91.21% |
| FIVE221202P00134000 | 2022-11-25 12:01PM EST | 134.00 | 0.45 | 0.20 | 0.50 | -2.85 | -86.36% | 5 | 0 | 82.32% |
| FIVE221202P00135000 | 2022-11-25 11:46AM EST | 135.00 | 0.50 | 0.50 | 0.60 | -0.10 | -16.67% | 8 | 0 | 87.79% |
| FIVE221202P00136000 | 2022-11-18 10:07AM EST | 136.00 | 1.90 | 0.55 | 0.65 | 0.00 | - | 2 | 0 | 86.72% |
| FIVE221202P00137000 | 2022-11-25 12:42PM EST | 137.00 | 0.62 | 0.60 | 0.85 | -2.78 | -81.76% | 1 | 0 | 87.84% |
| FIVE221202P00139000 | 2022-11-16 12:18PM EST | 139.00 | 4.50 | 0.75 | 1.15 | 0.00 | - | 39 | 0 | 88.09% |
| FIVE221202P00140000 | 2022-11-25 12:55PM EST | 140.00 | 0.90 | 0.85 | 0.95 | -0.15 | -14.29% | 12 | 0 | 83.69% |
| FIVE221202P00141000 | 2022-11-17 3:58PM EST | 141.00 | 3.80 | 0.85 | 1.05 | 0.00 | - | - | 0 | 81.84% |
| FIVE221202P00142000 | 2022-11-22 10:12AM EST | 142.00 | 1.75 | 1.05 | 1.20 | 0.00 | - | 1 | 0 | 82.81% |
| FIVE221202P00143000 | 2022-11-25 12:41PM EST | 143.00 | 1.16 | 1.00 | 1.35 | -1.64 | -58.57% | 2 | 0 | 80.71% |
| FIVE221202P00144000 | 2022-11-25 9:59AM EST | 144.00 | 1.50 | 1.30 | 1.75 | -0.35 | -18.92% | 10 | 0 | 84.52% |
| FIVE221202P00145000 | 2022-11-25 12:56PM EST | 145.00 | 1.50 | 1.30 | 1.90 | -0.95 | -38.78% | 130 | 0 | 82.52% |
| FIVE221202P00147000 | 2022-11-22 12:21PM EST | 147.00 | 3.02 | 1.55 | 1.90 | 0.00 | - | 3 | 0 | 77.78% |
| FIVE221202P00148000 | 2022-11-18 11:10AM EST | 148.00 | 4.08 | 1.80 | 2.25 | 0.00 | - | 2 | 0 | 79.20% |
| FIVE221202P00149000 | 2022-11-25 12:02PM EST | 149.00 | 2.10 | 1.85 | 2.40 | -0.37 | -14.98% | 12 | 0 | 77.08% |
| FIVE221202P00150000 | 2022-11-25 12:57PM EST | 150.00 | 2.55 | 2.50 | 2.65 | -0.30 | -10.53% | 13 | 0 | 80.03% |
| FIVE221202P00152500 | 2022-11-25 10:49AM EST | 152.50 | 3.52 | 2.75 | 3.40 | -0.38 | -9.74% | 3 | 0 | 76.93% |
| FIVE221202P00155000 | 2022-11-25 12:56PM EST | 155.00 | 3.93 | 3.80 | 4.20 | +0.63 | +19.09% | 9 | 0 | 77.88% |
| FIVE221202P00157500 | 2022-11-25 10:36AM EST | 157.50 | 4.82 | 4.70 | 5.10 | -1.08 | -18.31% | 3 | 0 | 76.78% |
© 2022 Yahoo. All rights reserved.
