Canada markets open in 3 hours

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
188.46+0.40 (+0.21%)
At close: 04:00PM EST
188.29 -0.17 (-0.09%)
After hours: 07:55PM EST
In The Money
Show:ListStraddle
CallsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE231201C001050002023-11-10 2:30PM EST105.0071.900.000.000.00--00.00%
FIVE231201C001150002023-11-17 10:21AM EST115.0067.900.000.000.00-100.00%
FIVE231201C001200002023-11-17 10:18AM EST120.0062.900.000.000.00-100.00%
FIVE231201C001550002023-11-30 3:48PM EST155.0032.180.000.000.00-100.00%
FIVE231201C001600002023-11-03 1:13PM EST160.0021.380.000.000.00-200.00%
FIVE231201C001625002023-11-30 10:04AM EST162.5029.150.000.000.00-100.00%
FIVE231201C001650002023-10-17 8:35AM EST165.0013.920.000.000.00-130.00%
FIVE231201C001700002023-11-30 11:13AM EST170.0017.820.000.000.00-300.00%
FIVE231201C001725002023-11-30 3:51PM EST172.5015.600.000.000.00-100.00%
FIVE231201C001750002023-11-30 3:48PM EST175.0011.930.000.000.00-100.00%
FIVE231201C001775002023-11-30 12:21PM EST177.507.000.000.000.00-4600.00%
FIVE231201C001800002023-11-30 12:04PM EST180.005.120.000.000.00-700.00%
FIVE231201C001825002023-11-30 11:54AM EST182.503.300.000.000.00-900.00%
FIVE231201C001850002023-11-30 12:56PM EST185.002.950.000.000.00-2800.00%
FIVE231201C001875002023-11-30 2:55PM EST187.502.000.000.000.00-18400.00%
FIVE231201C001900002023-11-30 3:54PM EST190.000.520.000.000.00-78003.13%
FIVE231201C001925002023-11-30 3:59PM EST192.500.190.000.000.00-311012.50%
FIVE231201C001950002023-11-30 3:30PM EST195.000.050.000.000.00-753012.50%
FIVE231201C001975002023-11-30 2:46PM EST197.500.030.000.000.00-47025.00%
FIVE231201C002000002023-11-30 3:41PM EST200.000.010.000.000.00-186025.00%
FIVE231201C002025002023-11-30 1:42PM EST202.500.040.000.000.00-104025.00%
FIVE231201C002050002023-11-30 3:22PM EST205.000.010.000.000.00-243050.00%
FIVE231201C002100002023-11-30 3:20PM EST210.000.040.000.000.00-91050.00%
FIVE231201C002150002023-11-30 3:52PM EST215.000.040.000.000.00-97050.00%
FIVE231201C002200002023-11-30 2:46PM EST220.000.030.000.000.00-31050.00%
FIVE231201C002250002023-11-30 12:21PM EST225.000.040.000.000.00-1050.00%
FIVE231201C002350002023-11-29 1:48PM EST235.000.070.000.000.00-3050.00%
PutsforDecember 1, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE231201P001200002023-11-15 2:10PM EST120.000.050.000.000.00--050.00%
FIVE231201P001250002023-11-30 11:59AM EST125.000.080.000.000.00-1050.00%
FIVE231201P001300002023-11-30 3:48PM EST130.000.030.000.000.00-1050.00%
FIVE231201P001350002023-11-17 9:30AM EST135.000.050.000.000.00-1050.00%
FIVE231201P001400002023-11-29 10:55AM EST140.000.060.000.000.00-1050.00%
FIVE231201P001450002023-11-29 10:41AM EST145.000.030.000.000.00-1050.00%
FIVE231201P001500002023-11-29 3:59PM EST150.000.040.000.000.00-4050.00%
FIVE231201P001525002023-11-28 1:35PM EST152.500.080.000.000.00-4050.00%
FIVE231201P001550002023-11-30 11:59AM EST155.000.040.000.000.00-2050.00%
FIVE231201P001575002023-11-29 3:59PM EST157.500.050.000.000.00-25050.00%
FIVE231201P001600002023-11-30 10:57AM EST160.000.040.000.000.00-3050.00%
FIVE231201P001625002023-11-30 1:42PM EST162.500.030.000.000.00-83050.00%
FIVE231201P001650002023-11-30 1:44PM EST165.000.010.000.000.00-30050.00%
FIVE231201P001675002023-11-30 3:20PM EST167.500.040.000.000.00-40050.00%
FIVE231201P001700002023-11-30 3:48PM EST170.000.010.000.000.00-181050.00%
FIVE231201P001725002023-11-30 3:52PM EST172.500.050.000.000.00-39050.00%
FIVE231201P001750002023-11-30 3:22PM EST175.000.040.000.000.00-195025.00%
FIVE231201P001775002023-11-30 3:55PM EST177.500.040.000.000.00-148025.00%
FIVE231201P001800002023-11-30 3:59PM EST180.000.090.000.000.00-271025.00%
FIVE231201P001825002023-11-30 3:50PM EST182.500.150.000.000.00-158012.50%
FIVE231201P001850002023-11-30 3:56PM EST185.000.250.000.000.00-398012.50%
FIVE231201P001875002023-11-30 3:19PM EST187.501.250.000.000.00-13103.13%
FIVE231201P001900002023-11-30 3:43PM EST190.002.300.000.000.00-4500.00%
FIVE231201P001925002023-11-30 3:23PM EST192.505.500.000.000.00-18100.00%
FIVE231201P001950002023-11-30 2:25PM EST195.006.940.000.000.00-1700.00%
FIVE231201P001975002023-11-30 11:19AM EST197.5010.630.000.000.00-400.00%