Canada markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
201.35+0.28 (+0.14%)
At close: 04:00PM EDT
201.25 -0.10 (-0.05%)
After hours: 07:00PM EDT
In The Money
Show:ListStraddle
CallsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230331C001700002023-02-22 3:34PM EDT170.0039.0028.8031.900.00-22210.55%
FIVE230331C001725002023-03-17 11:58AM EDT172.5019.5027.5030.400.00-10143.36%
FIVE230331C001750002023-03-17 2:13PM EDT175.0016.1025.1027.800.00-50131.64%
FIVE230331C001800002023-03-29 10:00AM EDT180.0021.4020.7022.600.00-12133.01%
FIVE230331C001825002023-03-16 11:09AM EDT182.5014.2618.2020.000.00--0115.23%
FIVE230331C001875002023-03-23 2:24PM EDT187.5013.5813.3015.000.00-1392.97%
FIVE230331C001900002023-03-28 10:48AM EDT190.0012.5010.6012.600.00-3675.98%
FIVE230331C001925002023-03-27 2:31PM EDT192.509.598.3010.200.00-1270.90%
FIVE230331C001950002023-03-30 1:19PM EDT195.006.945.907.40-0.83-10.68%14751.17%
FIVE230331C001975002023-03-29 1:15PM EDT197.505.303.804.500.00-22048.44%
FIVE230331C002000002023-03-30 2:41PM EDT200.002.781.952.65-0.02-0.71%243345.31%
FIVE230331C002025002023-03-30 3:17PM EDT202.501.160.701.20-0.53-31.36%344240.63%
FIVE230331C002050002023-03-30 3:45PM EDT205.000.340.200.35-0.56-62.22%96436.04%
FIVE230331C002075002023-03-30 1:17PM EDT207.500.100.050.20-0.25-71.43%54443.36%
FIVE230331C002100002023-03-30 1:50PM EDT210.000.060.000.05-0.05-45.45%175642.19%
FIVE230331C002125002023-03-30 1:50PM EDT212.500.050.000.050.00-110451.95%
FIVE230331C002150002023-03-29 9:49AM EDT215.000.050.000.100.00-517061.33%
FIVE230331C002175002023-03-27 3:37PM EDT217.500.050.000.000.00-115425.00%
FIVE230331C002200002023-03-24 11:56AM EDT220.000.160.000.100.00-101,20778.91%
FIVE230331C002225002023-03-17 11:16AM EDT222.500.150.000.000.00-1150.00%
FIVE230331C002250002023-03-16 1:59PM EDT225.000.200.000.000.00-1650.00%
FIVE230331C002275002023-03-15 11:11AM EDT227.500.950.000.050.00--295.31%
FIVE230331C002300002023-03-23 1:20PM EDT230.000.150.000.000.00-51050.00%
FIVE230331C002400002023-03-16 9:30AM EDT240.000.050.000.000.00-301250.00%
FIVE230331C002450002023-03-03 11:21AM EDT245.000.800.000.250.00-2613176.56%
FIVE230331C002500002023-03-02 11:26AM EDT250.000.580.000.000.00-2350.00%
FIVE230331C002550002023-03-01 1:22PM EDT255.000.540.000.000.00--1350.00%
FIVE230331C002800002023-03-08 2:01PM EDT280.000.100.000.350.00-530286.72%
PutsforMarch 31, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE230331P001250002023-02-28 1:55PM EDT125.000.050.000.350.00--4416.41%
FIVE230331P001300002023-03-16 9:32AM EDT130.000.050.000.300.00-663377.73%
FIVE230331P001400002023-03-13 9:58AM EDT140.000.600.000.000.00-21150.00%
FIVE230331P001450002023-03-20 2:39PM EDT145.000.050.000.000.00-124350.00%
FIVE230331P001500002023-03-17 2:58PM EDT150.000.100.000.050.00-35212.50%
FIVE230331P001550002023-03-16 10:24AM EDT155.000.280.000.100.00-115207.03%
FIVE230331P001600002023-03-27 9:30AM EDT160.000.040.000.100.00-1209184.38%
FIVE230331P001650002023-03-27 3:08PM EDT165.000.050.000.100.00-58162.50%
FIVE230331P001700002023-03-28 1:37PM EDT170.000.050.000.100.00-2547140.63%
FIVE230331P001725002023-03-20 10:10AM EDT172.500.600.000.100.00-11129.69%
FIVE230331P001750002023-03-29 10:07AM EDT175.000.100.000.150.00-237126.17%
FIVE230331P001775002023-03-27 10:36AM EDT177.500.100.000.050.00-1299.22%
FIVE230331P001800002023-03-30 10:21AM EDT180.000.050.000.100.00-2923098.05%
FIVE230331P001825002023-03-27 3:30PM EDT182.500.110.000.100.00-122587.50%
FIVE230331P001850002023-03-29 2:18PM EDT185.000.400.000.100.00-136576.95%
FIVE230331P001875002023-03-27 9:55AM EDT187.500.450.000.100.00-31366.41%
FIVE230331P001900002023-03-30 11:50AM EDT190.000.390.000.10+0.28+254.55%141655.86%
FIVE230331P001925002023-03-29 11:40AM EDT192.500.250.050.750.00-61670.90%
FIVE230331P001950002023-03-30 1:17PM EDT195.000.200.050.20-0.30-60.00%323045.80%
FIVE230331P001975002023-03-30 3:52PM EDT197.500.300.250.40-0.47-61.04%56939.94%
FIVE230331P002000002023-03-30 3:51PM EDT200.000.720.701.05-0.78-52.00%815339.06%
FIVE230331P002025002023-03-30 3:59PM EDT202.502.001.852.20-0.85-29.82%591236.96%
FIVE230331P002050002023-03-30 12:08PM EDT205.003.413.604.40-0.95-21.79%31949.17%
FIVE230331P002075002023-03-23 2:13PM EDT207.508.505.106.800.00-1262.60%
FIVE230331P002100002023-03-23 12:49PM EDT210.0010.507.409.300.00-1277.64%
FIVE230331P002125002023-03-22 3:45PM EDT212.5014.009.8011.900.00--195.90%
FIVE230331P002150002023-03-27 2:27PM EDT215.0013.9012.4014.300.00-211104.98%
FIVE230331P002200002023-02-23 1:00PM EDT220.0021.8418.5021.800.00-33167.29%
FIVE230331P002225002023-03-13 1:19PM EDT222.5026.2019.4021.800.00--0141.89%
FIVE230331P002500002023-03-16 11:40AM EDT250.0056.0047.0050.000.00--0299.90%