Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230331C00170000 | 2023-02-22 3:34PM EDT | 170.00 | 39.00 | 28.80 | 31.90 | 0.00 | - | 2 | 2 | 210.55% |
| FIVE230331C00172500 | 2023-03-17 11:58AM EDT | 172.50 | 19.50 | 27.50 | 30.40 | 0.00 | - | 1 | 0 | 143.36% |
| FIVE230331C00175000 | 2023-03-17 2:13PM EDT | 175.00 | 16.10 | 25.10 | 27.80 | 0.00 | - | 5 | 0 | 131.64% |
| FIVE230331C00180000 | 2023-03-29 10:00AM EDT | 180.00 | 21.40 | 20.70 | 22.60 | 0.00 | - | 1 | 2 | 133.01% |
| FIVE230331C00182500 | 2023-03-16 11:09AM EDT | 182.50 | 14.26 | 18.20 | 20.00 | 0.00 | - | - | 0 | 115.23% |
| FIVE230331C00187500 | 2023-03-23 2:24PM EDT | 187.50 | 13.58 | 13.30 | 15.00 | 0.00 | - | 1 | 3 | 92.97% |
| FIVE230331C00190000 | 2023-03-28 10:48AM EDT | 190.00 | 12.50 | 10.60 | 12.60 | 0.00 | - | 3 | 6 | 75.98% |
| FIVE230331C00192500 | 2023-03-27 2:31PM EDT | 192.50 | 9.59 | 8.30 | 10.20 | 0.00 | - | 1 | 2 | 70.90% |
| FIVE230331C00195000 | 2023-03-30 1:19PM EDT | 195.00 | 6.94 | 5.90 | 7.40 | -0.83 | -10.68% | 1 | 47 | 51.17% |
| FIVE230331C00197500 | 2023-03-29 1:15PM EDT | 197.50 | 5.30 | 3.80 | 4.50 | 0.00 | - | 2 | 20 | 48.44% |
| FIVE230331C00200000 | 2023-03-30 2:41PM EDT | 200.00 | 2.78 | 1.95 | 2.65 | -0.02 | -0.71% | 24 | 33 | 45.31% |
| FIVE230331C00202500 | 2023-03-30 3:17PM EDT | 202.50 | 1.16 | 0.70 | 1.20 | -0.53 | -31.36% | 34 | 42 | 40.63% |
| FIVE230331C00205000 | 2023-03-30 3:45PM EDT | 205.00 | 0.34 | 0.20 | 0.35 | -0.56 | -62.22% | 9 | 64 | 36.04% |
| FIVE230331C00207500 | 2023-03-30 1:17PM EDT | 207.50 | 0.10 | 0.05 | 0.20 | -0.25 | -71.43% | 5 | 44 | 43.36% |
| FIVE230331C00210000 | 2023-03-30 1:50PM EDT | 210.00 | 0.06 | 0.00 | 0.05 | -0.05 | -45.45% | 17 | 56 | 42.19% |
| FIVE230331C00212500 | 2023-03-30 1:50PM EDT | 212.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 104 | 51.95% |
| FIVE230331C00215000 | 2023-03-29 9:49AM EDT | 215.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 170 | 61.33% |
| FIVE230331C00217500 | 2023-03-27 3:37PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 25.00% |
| FIVE230331C00220000 | 2023-03-24 11:56AM EDT | 220.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 10 | 1,207 | 78.91% |
| FIVE230331C00222500 | 2023-03-17 11:16AM EDT | 222.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FIVE230331C00225000 | 2023-03-16 1:59PM EDT | 225.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| FIVE230331C00227500 | 2023-03-15 11:11AM EDT | 227.50 | 0.95 | 0.00 | 0.05 | 0.00 | - | - | 2 | 95.31% |
| FIVE230331C00230000 | 2023-03-23 1:20PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| FIVE230331C00240000 | 2023-03-16 9:30AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 12 | 50.00% |
| FIVE230331C00245000 | 2023-03-03 11:21AM EDT | 245.00 | 0.80 | 0.00 | 0.25 | 0.00 | - | 26 | 13 | 176.56% |
| FIVE230331C00250000 | 2023-03-02 11:26AM EDT | 250.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| FIVE230331C00255000 | 2023-03-01 1:22PM EDT | 255.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| FIVE230331C00280000 | 2023-03-08 2:01PM EDT | 280.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 5 | 30 | 286.72% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230331P00125000 | 2023-02-28 1:55PM EDT | 125.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 4 | 416.41% |
| FIVE230331P00130000 | 2023-03-16 9:32AM EDT | 130.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 63 | 377.73% |
| FIVE230331P00140000 | 2023-03-13 9:58AM EDT | 140.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| FIVE230331P00145000 | 2023-03-20 2:39PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 50.00% |
| FIVE230331P00150000 | 2023-03-17 2:58PM EDT | 150.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 212.50% |
| FIVE230331P00155000 | 2023-03-16 10:24AM EDT | 155.00 | 0.28 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 207.03% |
| FIVE230331P00160000 | 2023-03-27 9:30AM EDT | 160.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 209 | 184.38% |
| FIVE230331P00165000 | 2023-03-27 3:08PM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 8 | 162.50% |
| FIVE230331P00170000 | 2023-03-28 1:37PM EDT | 170.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 47 | 140.63% |
| FIVE230331P00172500 | 2023-03-20 10:10AM EDT | 172.50 | 0.60 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 129.69% |
| FIVE230331P00175000 | 2023-03-29 10:07AM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 37 | 126.17% |
| FIVE230331P00177500 | 2023-03-27 10:36AM EDT | 177.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 99.22% |
| FIVE230331P00180000 | 2023-03-30 10:21AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 29 | 230 | 98.05% |
| FIVE230331P00182500 | 2023-03-27 3:30PM EDT | 182.50 | 0.11 | 0.00 | 0.10 | 0.00 | - | 12 | 25 | 87.50% |
| FIVE230331P00185000 | 2023-03-29 2:18PM EDT | 185.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 13 | 65 | 76.95% |
| FIVE230331P00187500 | 2023-03-27 9:55AM EDT | 187.50 | 0.45 | 0.00 | 0.10 | 0.00 | - | 3 | 13 | 66.41% |
| FIVE230331P00190000 | 2023-03-30 11:50AM EDT | 190.00 | 0.39 | 0.00 | 0.10 | +0.28 | +254.55% | 1 | 416 | 55.86% |
| FIVE230331P00192500 | 2023-03-29 11:40AM EDT | 192.50 | 0.25 | 0.05 | 0.75 | 0.00 | - | 6 | 16 | 70.90% |
| FIVE230331P00195000 | 2023-03-30 1:17PM EDT | 195.00 | 0.20 | 0.05 | 0.20 | -0.30 | -60.00% | 3 | 230 | 45.80% |
| FIVE230331P00197500 | 2023-03-30 3:52PM EDT | 197.50 | 0.30 | 0.25 | 0.40 | -0.47 | -61.04% | 5 | 69 | 39.94% |
| FIVE230331P00200000 | 2023-03-30 3:51PM EDT | 200.00 | 0.72 | 0.70 | 1.05 | -0.78 | -52.00% | 8 | 153 | 39.06% |
| FIVE230331P00202500 | 2023-03-30 3:59PM EDT | 202.50 | 2.00 | 1.85 | 2.20 | -0.85 | -29.82% | 59 | 12 | 36.96% |
| FIVE230331P00205000 | 2023-03-30 12:08PM EDT | 205.00 | 3.41 | 3.60 | 4.40 | -0.95 | -21.79% | 3 | 19 | 49.17% |
| FIVE230331P00207500 | 2023-03-23 2:13PM EDT | 207.50 | 8.50 | 5.10 | 6.80 | 0.00 | - | 1 | 2 | 62.60% |
| FIVE230331P00210000 | 2023-03-23 12:49PM EDT | 210.00 | 10.50 | 7.40 | 9.30 | 0.00 | - | 1 | 2 | 77.64% |
| FIVE230331P00212500 | 2023-03-22 3:45PM EDT | 212.50 | 14.00 | 9.80 | 11.90 | 0.00 | - | - | 1 | 95.90% |
| FIVE230331P00215000 | 2023-03-27 2:27PM EDT | 215.00 | 13.90 | 12.40 | 14.30 | 0.00 | - | 2 | 11 | 104.98% |
| FIVE230331P00220000 | 2023-02-23 1:00PM EDT | 220.00 | 21.84 | 18.50 | 21.80 | 0.00 | - | 3 | 3 | 167.29% |
| FIVE230331P00222500 | 2023-03-13 1:19PM EDT | 222.50 | 26.20 | 19.40 | 21.80 | 0.00 | - | - | 0 | 141.89% |
| FIVE230331P00250000 | 2023-03-16 11:40AM EDT | 250.00 | 56.00 | 47.00 | 50.00 | 0.00 | - | - | 0 | 299.90% |
© 2023 Yahoo. All rights reserved.
