Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE231201C00105000 | 2023-11-10 2:30PM EST | 105.00 | 71.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIVE231201C00115000 | 2023-11-17 10:21AM EST | 115.00 | 67.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE231201C00120000 | 2023-11-17 10:18AM EST | 120.00 | 62.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE231201C00155000 | 2023-11-30 3:48PM EST | 155.00 | 32.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE231201C00160000 | 2023-11-03 1:13PM EST | 160.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE231201C00162500 | 2023-11-30 10:04AM EST | 162.50 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE231201C00165000 | 2023-10-17 8:35AM EST | 165.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FIVE231201C00170000 | 2023-11-30 11:13AM EST | 170.00 | 17.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE231201C00172500 | 2023-11-30 3:51PM EST | 172.50 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE231201C00175000 | 2023-11-30 3:48PM EST | 175.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE231201C00177500 | 2023-11-30 12:21PM EST | 177.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| FIVE231201C00180000 | 2023-11-30 12:04PM EST | 180.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FIVE231201C00182500 | 2023-11-30 11:54AM EST | 182.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| FIVE231201C00185000 | 2023-11-30 12:56PM EST | 185.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FIVE231201C00187500 | 2023-11-30 2:55PM EST | 187.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 0.00% |
| FIVE231201C00190000 | 2023-11-30 3:54PM EST | 190.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 3.13% |
| FIVE231201C00192500 | 2023-11-30 3:59PM EST | 192.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 12.50% |
| FIVE231201C00195000 | 2023-11-30 3:30PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 12.50% |
| FIVE231201C00197500 | 2023-11-30 2:46PM EST | 197.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| FIVE231201C00200000 | 2023-11-30 3:41PM EST | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 25.00% |
| FIVE231201C00202500 | 2023-11-30 1:42PM EST | 202.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| FIVE231201C00205000 | 2023-11-30 3:22PM EST | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| FIVE231201C00210000 | 2023-11-30 3:20PM EST | 210.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| FIVE231201C00215000 | 2023-11-30 3:52PM EST | 215.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| FIVE231201C00220000 | 2023-11-30 2:46PM EST | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| FIVE231201C00225000 | 2023-11-30 12:21PM EST | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVE231201C00235000 | 2023-11-29 1:48PM EST | 235.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
PutsforDecember 1, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE231201P00120000 | 2023-11-15 2:10PM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FIVE231201P00125000 | 2023-11-30 11:59AM EST | 125.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVE231201P00130000 | 2023-11-30 3:48PM EST | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVE231201P00135000 | 2023-11-17 9:30AM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVE231201P00140000 | 2023-11-29 10:55AM EST | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVE231201P00145000 | 2023-11-29 10:41AM EST | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVE231201P00150000 | 2023-11-29 3:59PM EST | 150.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FIVE231201P00152500 | 2023-11-28 1:35PM EST | 152.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| FIVE231201P00155000 | 2023-11-30 11:59AM EST | 155.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIVE231201P00157500 | 2023-11-29 3:59PM EST | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FIVE231201P00160000 | 2023-11-30 10:57AM EST | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FIVE231201P00162500 | 2023-11-30 1:42PM EST | 162.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| FIVE231201P00165000 | 2023-11-30 1:44PM EST | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| FIVE231201P00167500 | 2023-11-30 3:20PM EST | 167.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FIVE231201P00170000 | 2023-11-30 3:48PM EST | 170.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| FIVE231201P00172500 | 2023-11-30 3:52PM EST | 172.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| FIVE231201P00175000 | 2023-11-30 3:22PM EST | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| FIVE231201P00177500 | 2023-11-30 3:55PM EST | 177.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 25.00% |
| FIVE231201P00180000 | 2023-11-30 3:59PM EST | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 25.00% |
| FIVE231201P00182500 | 2023-11-30 3:50PM EST | 182.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 12.50% |
| FIVE231201P00185000 | 2023-11-30 3:56PM EST | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| FIVE231201P00187500 | 2023-11-30 3:19PM EST | 187.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| FIVE231201P00190000 | 2023-11-30 3:43PM EST | 190.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| FIVE231201P00192500 | 2023-11-30 3:23PM EST | 192.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.00% |
| FIVE231201P00195000 | 2023-11-30 2:25PM EST | 195.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FIVE231201P00197500 | 2023-11-30 11:19AM EST | 197.50 | 10.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.