Canada markets close in 8 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
141.31+2.75 (+1.98%)
As of 03:52PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE220812C001100002022-07-27 12:18PM EDT110.009.1030.5033.200.00--4138.87%
FIVE220812C001140002022-07-27 2:39PM EDT114.006.6026.7028.400.00--7103.91%
FIVE220812C001150002022-07-26 11:36AM EDT115.005.1025.9027.400.00-58107.42%
FIVE220812C001170002022-07-26 1:34PM EDT117.004.1024.1025.500.00--5108.40%
FIVE220812C001190002022-07-27 3:04PM EDT119.004.9022.0023.500.00--298.14%
FIVE220812C001200002022-08-08 1:40PM EDT120.0022.7120.9022.80+4.31+23.42%22199.02%
FIVE220812C001210002022-07-25 10:32AM EDT121.005.8020.1021.300.00--288.09%
FIVE220812C001220002022-07-29 10:36AM EDT122.006.5719.1020.300.00-2284.38%
FIVE220812C001230002022-07-18 1:34PM EDT123.005.3018.2019.300.00--283.01%
FIVE220812C001240002022-08-03 1:30PM EDT124.0015.3017.3018.500.00-21385.30%
FIVE220812C001250002022-07-27 3:04PM EDT125.002.4016.2017.500.00-61979.44%
FIVE220812C001260002022-08-03 10:31AM EDT126.0011.3215.2016.400.00-21173.63%
FIVE220812C001270002022-08-01 12:21PM EDT127.009.1014.3015.300.00-61869.78%
FIVE220812C001280002022-08-04 9:51AM EDT128.0014.0413.3014.400.00-2767.68%
FIVE220812C001290002022-08-04 9:31AM EDT129.0011.6012.3013.300.00-11262.01%
FIVE220812C001300002022-08-08 3:03PM EDT130.0011.9311.6012.30+2.66+28.69%41662.89%
FIVE220812C001310002022-07-28 1:21PM EDT131.001.7510.4011.400.00-5857.28%
FIVE220812C001320002022-07-27 3:29PM EDT132.000.859.8010.400.00--858.59%
FIVE220812C001330002022-07-28 3:50PM EDT133.001.958.709.600.00--255.47%
FIVE220812C001340002022-08-04 9:51AM EDT134.008.858.108.500.00-41654.39%
FIVE220812C001350002022-08-08 3:03PM EDT135.007.557.307.90+3.05+67.78%52555.81%
FIVE220812C001360002022-08-02 10:20AM EDT136.007.106.507.10+4.26+150.00%1654.49%
FIVE220812C001370002022-08-08 11:27AM EDT137.008.405.506.10+4.42+111.06%21154.42%
FIVE220812C001380002022-08-08 11:27AM EDT138.007.505.005.50+3.60+92.31%11651.17%
FIVE220812C001390002022-08-08 11:38AM EDT139.006.604.404.70+3.71+128.37%21552.30%
FIVE220812C001400002022-08-08 3:03PM EDT140.003.963.704.10+0.56+16.47%910851.86%
FIVE220812C001410002022-08-05 11:00AM EDT141.003.003.103.500.00-21250.73%
FIVE220812C001420002022-08-08 3:26PM EDT142.002.902.503.30+1.05+56.76%21154.96%
FIVE220812C001430002022-08-08 10:14AM EDT143.004.202.302.55+1.70+68.00%61150.12%
FIVE220812C001440002022-08-08 10:44AM EDT144.002.951.752.15+1.15+63.89%94849.90%
FIVE220812C001450002022-08-08 12:17PM EDT145.002.251.551.80+1.18+110.28%34649.76%
FIVE220812C001460002022-08-08 11:08AM EDT146.003.001.301.50+2.15+252.94%27649.71%
FIVE220812C001470002022-08-08 11:27AM EDT147.001.901.051.30+1.28+206.45%3550.78%
FIVE220812C001480002022-08-08 11:37AM EDT148.001.600.851.05+0.70+77.78%2150.32%
FIVE220812C001490002022-08-08 11:05AM EDT149.001.360.700.95+0.76+126.67%10152.30%
FIVE220812C001500002022-08-08 11:27AM EDT150.001.000.550.75+0.65+185.71%14651.61%
FIVE220812C001525002022-08-08 3:19PM EDT152.500.350.350.45+0.10+40.00%18350.39%
FIVE220812C001550002022-07-07 12:32PM EDT155.000.600.050.300.00--154.10%
FIVE220812C001600002022-08-01 10:54AM EDT160.000.100.000.15+0.05+100.00%-552.54%
FIVE220812C001650002022-07-06 1:13PM EDT165.000.210.000.350.00--2572.66%
FIVE220812C001700002022-07-06 1:13PM EDT170.000.180.000.250.00--2579.30%
FIVE220812C001750002022-08-08 10:18AM EDT175.000.050.000.250.00-54589.45%
PutsforAugust 12, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE220812P000600002022-08-08 11:14AM EDT60.000.010.000.05-0.04-80.00%310464265.63%
FIVE220812P000650002022-08-01 12:58PM EDT65.000.010.000.05-0.04-80.00%90307242.19%
FIVE220812P000700002022-08-01 12:58PM EDT70.000.050.000.100.00--55237.50%
FIVE220812P000750002022-08-08 11:03AM EDT75.000.010.000.05-0.04-80.00%60137200.00%
FIVE220812P000800002022-08-08 12:37PM EDT80.000.030.000.05-0.02-40.00%32562181.25%
FIVE220812P000850002022-08-02 11:48AM EDT85.000.050.000.100.00-1051175.78%
FIVE220812P000860002022-08-02 11:47AM EDT86.000.050.001.600.00--2266.02%
FIVE220812P000870002022-08-01 2:49PM EDT87.000.050.000.350.00--3199.22%
FIVE220812P000880002022-08-02 11:46AM EDT88.000.050.001.800.00--2262.21%
FIVE220812P000890002022-08-02 11:46AM EDT89.000.050.000.150.00--2169.53%
FIVE220812P000900002022-07-20 12:49PM EDT90.000.270.000.150.00-7236166.02%
FIVE220812P000950002022-07-20 12:49PM EDT95.000.450.000.350.00-7240166.80%
FIVE220812P001000002022-08-08 10:47AM EDT100.000.050.000.15-1.60-96.97%152130.86%
FIVE220812P001040002022-08-05 12:49PM EDT104.000.050.000.150.00-3636117.58%
FIVE220812P001050002022-08-08 10:46AM EDT105.000.050.000.15-0.05-50.00%512114.45%
FIVE220812P001060002022-07-18 11:10AM EDT106.001.500.000.800.00--3146.09%
FIVE220812P001080002022-07-13 11:53AM EDT108.003.000.000.800.00-33138.28%
FIVE220812P001090002022-08-02 10:25AM EDT109.000.300.000.350.00-4040115.43%
FIVE220812P001100002022-08-08 10:45AM EDT110.000.050.000.55-3.05-98.39%540121.29%
FIVE220812P001110002022-07-21 12:31PM EDT111.001.600.000.300.00-22105.86%
FIVE220812P001120002022-07-28 11:05AM EDT112.002.000.000.200.00-21096.09%
FIVE220812P001130002022-07-28 10:03AM EDT113.002.600.002.200.00--3151.32%
FIVE220812P001140002022-08-02 11:23AM EDT114.000.450.000.300.00-2895.70%
FIVE220812P001150002022-07-29 12:40PM EDT115.001.150.000.200.00-14086.52%
FIVE220812P001160002022-07-28 10:39AM EDT116.004.000.000.200.00-1183.40%
FIVE220812P001180002022-07-15 11:39AM EDT118.005.400.050.200.00-1380.08%
FIVE220812P001190002022-07-28 2:49PM EDT119.002.200.000.250.00-111976.76%
FIVE220812P001200002022-08-01 2:38PM EDT120.000.800.050.250.00-635875.98%
FIVE220812P001210002022-08-02 11:22AM EDT121.001.000.050.150.00-131767.97%
FIVE220812P001220002022-08-02 3:36PM EDT122.001.000.050.300.00-343471.48%
FIVE220812P001230002022-08-02 1:08PM EDT123.001.100.050.400.00-233971.68%
FIVE220812P001240002022-08-02 11:59AM EDT124.001.400.050.400.00-121268.16%
FIVE220812P001250002022-08-04 12:38PM EDT125.000.500.050.550.00-11468.95%
FIVE220812P001260002022-08-01 2:12PM EDT126.001.700.050.350.00-262759.96%
FIVE220812P001270002022-08-02 10:45AM EDT127.002.400.150.300.00-15058.01%
FIVE220812P001280002022-08-01 2:36PM EDT128.002.150.200.300.00-545555.86%
FIVE220812P001290002022-08-01 3:35PM EDT129.002.350.250.350.00--1454.69%
FIVE220812P001300002022-08-08 12:06PM EDT130.000.220.300.45-0.68-75.56%23454.05%
FIVE220812P001310002022-08-05 9:54AM EDT131.001.330.400.500.00-1652.93%
FIVE220812P001320002022-08-03 3:36PM EDT132.001.350.500.600.00-1552.05%
FIVE220812P001330002022-08-08 12:06PM EDT133.000.400.450.70-0.80-66.67%4752.00%
FIVE220812P001350002022-08-05 3:11PM EDT135.002.050.851.350.00-282151.98%
FIVE220812P001360002022-08-01 12:36PM EDT136.005.601.051.200.00--1049.02%
FIVE220812P001370002022-08-05 10:02AM EDT137.002.501.301.500.00-1649.32%
FIVE220812P001380002022-08-04 10:38AM EDT138.002.901.601.750.00--5448.02%
FIVE220812P001400002022-08-08 1:15PM EDT140.001.802.202.50-1.70-48.57%5547.39%
FIVE220812P001410002022-08-04 9:49AM EDT141.004.022.553.000.00--547.85%
FIVE220812P001430002022-08-08 11:37AM EDT143.002.403.704.10-4.30-64.18%1247.97%
FIVE220812P001450002022-08-04 12:38PM EDT145.007.305.005.300.00--146.58%