Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
CallsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220812C00110000 | 2022-07-27 12:18PM EDT | 110.00 | 9.10 | 30.50 | 33.20 | 0.00 | - | - | 4 | 138.87% |
| FIVE220812C00114000 | 2022-07-27 2:39PM EDT | 114.00 | 6.60 | 26.70 | 28.40 | 0.00 | - | - | 7 | 103.91% |
| FIVE220812C00115000 | 2022-07-26 11:36AM EDT | 115.00 | 5.10 | 25.90 | 27.40 | 0.00 | - | 5 | 8 | 107.42% |
| FIVE220812C00117000 | 2022-07-26 1:34PM EDT | 117.00 | 4.10 | 24.10 | 25.50 | 0.00 | - | - | 5 | 108.40% |
| FIVE220812C00119000 | 2022-07-27 3:04PM EDT | 119.00 | 4.90 | 22.00 | 23.50 | 0.00 | - | - | 2 | 98.14% |
| FIVE220812C00120000 | 2022-08-08 1:40PM EDT | 120.00 | 22.71 | 20.90 | 22.80 | +4.31 | +23.42% | 2 | 21 | 99.02% |
| FIVE220812C00121000 | 2022-07-25 10:32AM EDT | 121.00 | 5.80 | 20.10 | 21.30 | 0.00 | - | - | 2 | 88.09% |
| FIVE220812C00122000 | 2022-07-29 10:36AM EDT | 122.00 | 6.57 | 19.10 | 20.30 | 0.00 | - | 2 | 2 | 84.38% |
| FIVE220812C00123000 | 2022-07-18 1:34PM EDT | 123.00 | 5.30 | 18.20 | 19.30 | 0.00 | - | - | 2 | 83.01% |
| FIVE220812C00124000 | 2022-08-03 1:30PM EDT | 124.00 | 15.30 | 17.30 | 18.50 | 0.00 | - | 2 | 13 | 85.30% |
| FIVE220812C00125000 | 2022-07-27 3:04PM EDT | 125.00 | 2.40 | 16.20 | 17.50 | 0.00 | - | 6 | 19 | 79.44% |
| FIVE220812C00126000 | 2022-08-03 10:31AM EDT | 126.00 | 11.32 | 15.20 | 16.40 | 0.00 | - | 2 | 11 | 73.63% |
| FIVE220812C00127000 | 2022-08-01 12:21PM EDT | 127.00 | 9.10 | 14.30 | 15.30 | 0.00 | - | 6 | 18 | 69.78% |
| FIVE220812C00128000 | 2022-08-04 9:51AM EDT | 128.00 | 14.04 | 13.30 | 14.40 | 0.00 | - | 2 | 7 | 67.68% |
| FIVE220812C00129000 | 2022-08-04 9:31AM EDT | 129.00 | 11.60 | 12.30 | 13.30 | 0.00 | - | 1 | 12 | 62.01% |
| FIVE220812C00130000 | 2022-08-08 3:03PM EDT | 130.00 | 11.93 | 11.60 | 12.30 | +2.66 | +28.69% | 4 | 16 | 62.89% |
| FIVE220812C00131000 | 2022-07-28 1:21PM EDT | 131.00 | 1.75 | 10.40 | 11.40 | 0.00 | - | 5 | 8 | 57.28% |
| FIVE220812C00132000 | 2022-07-27 3:29PM EDT | 132.00 | 0.85 | 9.80 | 10.40 | 0.00 | - | - | 8 | 58.59% |
| FIVE220812C00133000 | 2022-07-28 3:50PM EDT | 133.00 | 1.95 | 8.70 | 9.60 | 0.00 | - | - | 2 | 55.47% |
| FIVE220812C00134000 | 2022-08-04 9:51AM EDT | 134.00 | 8.85 | 8.10 | 8.50 | 0.00 | - | 4 | 16 | 54.39% |
| FIVE220812C00135000 | 2022-08-08 3:03PM EDT | 135.00 | 7.55 | 7.30 | 7.90 | +3.05 | +67.78% | 5 | 25 | 55.81% |
| FIVE220812C00136000 | 2022-08-02 10:20AM EDT | 136.00 | 7.10 | 6.50 | 7.10 | +4.26 | +150.00% | 1 | 6 | 54.49% |
| FIVE220812C00137000 | 2022-08-08 11:27AM EDT | 137.00 | 8.40 | 5.50 | 6.10 | +4.42 | +111.06% | 2 | 11 | 54.42% |
| FIVE220812C00138000 | 2022-08-08 11:27AM EDT | 138.00 | 7.50 | 5.00 | 5.50 | +3.60 | +92.31% | 1 | 16 | 51.17% |
| FIVE220812C00139000 | 2022-08-08 11:38AM EDT | 139.00 | 6.60 | 4.40 | 4.70 | +3.71 | +128.37% | 2 | 15 | 52.30% |
| FIVE220812C00140000 | 2022-08-08 3:03PM EDT | 140.00 | 3.96 | 3.70 | 4.10 | +0.56 | +16.47% | 9 | 108 | 51.86% |
| FIVE220812C00141000 | 2022-08-05 11:00AM EDT | 141.00 | 3.00 | 3.10 | 3.50 | 0.00 | - | 2 | 12 | 50.73% |
| FIVE220812C00142000 | 2022-08-08 3:26PM EDT | 142.00 | 2.90 | 2.50 | 3.30 | +1.05 | +56.76% | 2 | 11 | 54.96% |
| FIVE220812C00143000 | 2022-08-08 10:14AM EDT | 143.00 | 4.20 | 2.30 | 2.55 | +1.70 | +68.00% | 6 | 11 | 50.12% |
| FIVE220812C00144000 | 2022-08-08 10:44AM EDT | 144.00 | 2.95 | 1.75 | 2.15 | +1.15 | +63.89% | 9 | 48 | 49.90% |
| FIVE220812C00145000 | 2022-08-08 12:17PM EDT | 145.00 | 2.25 | 1.55 | 1.80 | +1.18 | +110.28% | 3 | 46 | 49.76% |
| FIVE220812C00146000 | 2022-08-08 11:08AM EDT | 146.00 | 3.00 | 1.30 | 1.50 | +2.15 | +252.94% | 27 | 6 | 49.71% |
| FIVE220812C00147000 | 2022-08-08 11:27AM EDT | 147.00 | 1.90 | 1.05 | 1.30 | +1.28 | +206.45% | 3 | 5 | 50.78% |
| FIVE220812C00148000 | 2022-08-08 11:37AM EDT | 148.00 | 1.60 | 0.85 | 1.05 | +0.70 | +77.78% | 2 | 1 | 50.32% |
| FIVE220812C00149000 | 2022-08-08 11:05AM EDT | 149.00 | 1.36 | 0.70 | 0.95 | +0.76 | +126.67% | 10 | 1 | 52.30% |
| FIVE220812C00150000 | 2022-08-08 11:27AM EDT | 150.00 | 1.00 | 0.55 | 0.75 | +0.65 | +185.71% | 1 | 46 | 51.61% |
| FIVE220812C00152500 | 2022-08-08 3:19PM EDT | 152.50 | 0.35 | 0.35 | 0.45 | +0.10 | +40.00% | 18 | 3 | 50.39% |
| FIVE220812C00155000 | 2022-07-07 12:32PM EDT | 155.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | - | 1 | 54.10% |
| FIVE220812C00160000 | 2022-08-01 10:54AM EDT | 160.00 | 0.10 | 0.00 | 0.15 | +0.05 | +100.00% | - | 5 | 52.54% |
| FIVE220812C00165000 | 2022-07-06 1:13PM EDT | 165.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | - | 25 | 72.66% |
| FIVE220812C00170000 | 2022-07-06 1:13PM EDT | 170.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | - | 25 | 79.30% |
| FIVE220812C00175000 | 2022-08-08 10:18AM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 45 | 89.45% |
PutsforAugust 12, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220812P00060000 | 2022-08-08 11:14AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 310 | 464 | 265.63% |
| FIVE220812P00065000 | 2022-08-01 12:58PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 90 | 307 | 242.19% |
| FIVE220812P00070000 | 2022-08-01 12:58PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 55 | 237.50% |
| FIVE220812P00075000 | 2022-08-08 11:03AM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 60 | 137 | 200.00% |
| FIVE220812P00080000 | 2022-08-08 12:37PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 32 | 562 | 181.25% |
| FIVE220812P00085000 | 2022-08-02 11:48AM EDT | 85.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 51 | 175.78% |
| FIVE220812P00086000 | 2022-08-02 11:47AM EDT | 86.00 | 0.05 | 0.00 | 1.60 | 0.00 | - | - | 2 | 266.02% |
| FIVE220812P00087000 | 2022-08-01 2:49PM EDT | 87.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | - | 3 | 199.22% |
| FIVE220812P00088000 | 2022-08-02 11:46AM EDT | 88.00 | 0.05 | 0.00 | 1.80 | 0.00 | - | - | 2 | 262.21% |
| FIVE220812P00089000 | 2022-08-02 11:46AM EDT | 89.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 169.53% |
| FIVE220812P00090000 | 2022-07-20 12:49PM EDT | 90.00 | 0.27 | 0.00 | 0.15 | 0.00 | - | 72 | 36 | 166.02% |
| FIVE220812P00095000 | 2022-07-20 12:49PM EDT | 95.00 | 0.45 | 0.00 | 0.35 | 0.00 | - | 72 | 40 | 166.80% |
| FIVE220812P00100000 | 2022-08-08 10:47AM EDT | 100.00 | 0.05 | 0.00 | 0.15 | -1.60 | -96.97% | 15 | 2 | 130.86% |
| FIVE220812P00104000 | 2022-08-05 12:49PM EDT | 104.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 36 | 36 | 117.58% |
| FIVE220812P00105000 | 2022-08-08 10:46AM EDT | 105.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 5 | 12 | 114.45% |
| FIVE220812P00106000 | 2022-07-18 11:10AM EDT | 106.00 | 1.50 | 0.00 | 0.80 | 0.00 | - | - | 3 | 146.09% |
| FIVE220812P00108000 | 2022-07-13 11:53AM EDT | 108.00 | 3.00 | 0.00 | 0.80 | 0.00 | - | 3 | 3 | 138.28% |
| FIVE220812P00109000 | 2022-08-02 10:25AM EDT | 109.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 40 | 40 | 115.43% |
| FIVE220812P00110000 | 2022-08-08 10:45AM EDT | 110.00 | 0.05 | 0.00 | 0.55 | -3.05 | -98.39% | 5 | 40 | 121.29% |
| FIVE220812P00111000 | 2022-07-21 12:31PM EDT | 111.00 | 1.60 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 105.86% |
| FIVE220812P00112000 | 2022-07-28 11:05AM EDT | 112.00 | 2.00 | 0.00 | 0.20 | 0.00 | - | 2 | 10 | 96.09% |
| FIVE220812P00113000 | 2022-07-28 10:03AM EDT | 113.00 | 2.60 | 0.00 | 2.20 | 0.00 | - | - | 3 | 151.32% |
| FIVE220812P00114000 | 2022-08-02 11:23AM EDT | 114.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 95.70% |
| FIVE220812P00115000 | 2022-07-29 12:40PM EDT | 115.00 | 1.15 | 0.00 | 0.20 | 0.00 | - | 1 | 40 | 86.52% |
| FIVE220812P00116000 | 2022-07-28 10:39AM EDT | 116.00 | 4.00 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 83.40% |
| FIVE220812P00118000 | 2022-07-15 11:39AM EDT | 118.00 | 5.40 | 0.05 | 0.20 | 0.00 | - | 1 | 3 | 80.08% |
| FIVE220812P00119000 | 2022-07-28 2:49PM EDT | 119.00 | 2.20 | 0.00 | 0.25 | 0.00 | - | 11 | 19 | 76.76% |
| FIVE220812P00120000 | 2022-08-01 2:38PM EDT | 120.00 | 0.80 | 0.05 | 0.25 | 0.00 | - | 63 | 58 | 75.98% |
| FIVE220812P00121000 | 2022-08-02 11:22AM EDT | 121.00 | 1.00 | 0.05 | 0.15 | 0.00 | - | 13 | 17 | 67.97% |
| FIVE220812P00122000 | 2022-08-02 3:36PM EDT | 122.00 | 1.00 | 0.05 | 0.30 | 0.00 | - | 34 | 34 | 71.48% |
| FIVE220812P00123000 | 2022-08-02 1:08PM EDT | 123.00 | 1.10 | 0.05 | 0.40 | 0.00 | - | 23 | 39 | 71.68% |
| FIVE220812P00124000 | 2022-08-02 11:59AM EDT | 124.00 | 1.40 | 0.05 | 0.40 | 0.00 | - | 12 | 12 | 68.16% |
| FIVE220812P00125000 | 2022-08-04 12:38PM EDT | 125.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 14 | 68.95% |
| FIVE220812P00126000 | 2022-08-01 2:12PM EDT | 126.00 | 1.70 | 0.05 | 0.35 | 0.00 | - | 26 | 27 | 59.96% |
| FIVE220812P00127000 | 2022-08-02 10:45AM EDT | 127.00 | 2.40 | 0.15 | 0.30 | 0.00 | - | 1 | 50 | 58.01% |
| FIVE220812P00128000 | 2022-08-01 2:36PM EDT | 128.00 | 2.15 | 0.20 | 0.30 | 0.00 | - | 54 | 55 | 55.86% |
| FIVE220812P00129000 | 2022-08-01 3:35PM EDT | 129.00 | 2.35 | 0.25 | 0.35 | 0.00 | - | - | 14 | 54.69% |
| FIVE220812P00130000 | 2022-08-08 12:06PM EDT | 130.00 | 0.22 | 0.30 | 0.45 | -0.68 | -75.56% | 2 | 34 | 54.05% |
| FIVE220812P00131000 | 2022-08-05 9:54AM EDT | 131.00 | 1.33 | 0.40 | 0.50 | 0.00 | - | 1 | 6 | 52.93% |
| FIVE220812P00132000 | 2022-08-03 3:36PM EDT | 132.00 | 1.35 | 0.50 | 0.60 | 0.00 | - | 1 | 5 | 52.05% |
| FIVE220812P00133000 | 2022-08-08 12:06PM EDT | 133.00 | 0.40 | 0.45 | 0.70 | -0.80 | -66.67% | 4 | 7 | 52.00% |
| FIVE220812P00135000 | 2022-08-05 3:11PM EDT | 135.00 | 2.05 | 0.85 | 1.35 | 0.00 | - | 28 | 21 | 51.98% |
| FIVE220812P00136000 | 2022-08-01 12:36PM EDT | 136.00 | 5.60 | 1.05 | 1.20 | 0.00 | - | - | 10 | 49.02% |
| FIVE220812P00137000 | 2022-08-05 10:02AM EDT | 137.00 | 2.50 | 1.30 | 1.50 | 0.00 | - | 1 | 6 | 49.32% |
| FIVE220812P00138000 | 2022-08-04 10:38AM EDT | 138.00 | 2.90 | 1.60 | 1.75 | 0.00 | - | - | 54 | 48.02% |
| FIVE220812P00140000 | 2022-08-08 1:15PM EDT | 140.00 | 1.80 | 2.20 | 2.50 | -1.70 | -48.57% | 5 | 5 | 47.39% |
| FIVE220812P00141000 | 2022-08-04 9:49AM EDT | 141.00 | 4.02 | 2.55 | 3.00 | 0.00 | - | - | 5 | 47.85% |
| FIVE220812P00143000 | 2022-08-08 11:37AM EDT | 143.00 | 2.40 | 3.70 | 4.10 | -4.30 | -64.18% | 1 | 2 | 47.97% |
| FIVE220812P00145000 | 2022-08-04 12:38PM EDT | 145.00 | 7.30 | 5.00 | 5.30 | 0.00 | - | - | 1 | 46.58% |
© 2022 Yahoo. All rights reserved.
