Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517C00100000 | 2024-04-02 12:51PM EDT | 100.00 | 73.30 | 41.40 | 45.20 | 0.00 | - | 3 | 5 | 243.60% |
| FIVE240517C00115000 | 2023-10-05 3:20PM EDT | 115.00 | 55.80 | 66.40 | 68.40 | 0.00 | - | - | 1 | 766.75% |
| FIVE240517C00125000 | 2024-01-03 3:25PM EDT | 125.00 | 83.30 | 56.90 | 61.00 | 0.00 | - | 2 | 1 | 690.09% |
| FIVE240517C00130000 | 2024-05-01 2:41PM EDT | 130.00 | 14.00 | 8.20 | 10.60 | 0.00 | - | 1 | 2 | 58.06% |
| FIVE240517C00135000 | 2024-05-08 9:39AM EDT | 135.00 | 9.30 | 5.00 | 6.70 | 0.00 | - | 5 | 28 | 52.83% |
| FIVE240517C00140000 | 2024-05-10 3:40PM EDT | 140.00 | 2.35 | 1.95 | 2.20 | -2.40 | -50.53% | 22 | 139 | 31.30% |
| FIVE240517C00145000 | 2024-05-10 2:40PM EDT | 145.00 | 0.70 | 0.50 | 0.65 | -1.22 | -63.54% | 18 | 158 | 30.69% |
| FIVE240517C00150000 | 2024-05-10 3:49PM EDT | 150.00 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 38 | 207 | 33.25% |
| FIVE240517C00155000 | 2024-05-09 10:58AM EDT | 155.00 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 4 | 183 | 41.70% |
| FIVE240517C00160000 | 2024-05-09 1:34PM EDT | 160.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 424 | 58.69% |
| FIVE240517C00165000 | 2024-05-09 10:58AM EDT | 165.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 4 | 382 | 60.45% |
| FIVE240517C00170000 | 2024-05-10 3:54PM EDT | 170.00 | 0.08 | 0.00 | 0.20 | -0.23 | -74.19% | 4 | 181 | 64.84% |
| FIVE240517C00175000 | 2024-05-10 3:54PM EDT | 175.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 5 | 1,059 | 60.94% |
| FIVE240517C00180000 | 2024-05-07 11:34AM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 67.19% |
| FIVE240517C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 245 | 73.44% |
| FIVE240517C00190000 | 2024-05-07 11:34AM EDT | 190.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 1 | 113 | 129.10% |
| FIVE240517C00195000 | 2024-05-10 1:13PM EDT | 195.00 | 0.03 | 0.00 | 1.35 | -0.02 | -40.00% | 1 | 317 | 137.31% |
| FIVE240517C00200000 | 2024-05-06 11:53AM EDT | 200.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 289 | 113.09% |
| FIVE240517C00210000 | 2024-05-02 1:10PM EDT | 210.00 | 0.03 | 0.00 | 0.70 | 0.00 | - | 1 | 260 | 142.58% |
| FIVE240517C00220000 | 2024-04-30 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 170 | 111.72% |
| FIVE240517C00230000 | 2024-04-16 9:48AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 315 | 159.28% |
| FIVE240517C00240000 | 2024-04-15 3:58PM EDT | 240.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 181 | 130.47% |
| FIVE240517C00250000 | 2024-03-28 3:30PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 191.60% |
| FIVE240517C00260000 | 2024-03-21 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 201.95% |
| FIVE240517C00270000 | 2024-03-21 9:42AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 211.72% |
| FIVE240517C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| FIVE240517C00290000 | 2023-12-18 2:44PM EDT | 290.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 230.08% |
| FIVE240517C00310000 | 2024-03-05 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 246.88% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517P00075000 | 2024-03-21 12:28PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 187.11% |
| FIVE240517P00080000 | 2023-11-01 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| FIVE240517P00100000 | 2023-10-26 12:11PM EDT | 100.00 | 1.05 | 0.10 | 2.40 | 0.00 | - | - | 0 | 168.12% |
| FIVE240517P00110000 | 2023-10-16 2:18PM EDT | 110.00 | 1.85 | 0.20 | 1.55 | 0.00 | - | 5 | 5 | 117.63% |
| FIVE240517P00115000 | 2024-04-19 11:21AM EDT | 115.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 10 | 779 | 58.20% |
| FIVE240517P00120000 | 2023-11-27 1:22PM EDT | 120.00 | 1.90 | 0.05 | 2.10 | 0.00 | - | - | 1 | 88.18% |
| FIVE240517P00125000 | 2024-05-01 10:22AM EDT | 125.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 5 | 319 | 42.58% |
| FIVE240517P00130000 | 2024-05-08 2:37PM EDT | 130.00 | 0.23 | 0.15 | 1.20 | 0.00 | - | 2 | 162 | 54.54% |
| FIVE240517P00135000 | 2024-05-10 3:58PM EDT | 135.00 | 0.83 | 0.70 | 1.50 | +0.51 | +159.38% | 238 | 292 | 39.11% |
| FIVE240517P00140000 | 2024-05-10 3:43PM EDT | 140.00 | 2.55 | 2.50 | 2.80 | +1.20 | +88.89% | 60 | 478 | 28.86% |
| FIVE240517P00145000 | 2024-05-10 3:39PM EDT | 145.00 | 5.65 | 5.70 | 7.10 | +1.95 | +52.70% | 18 | 398 | 41.16% |
| FIVE240517P00150000 | 2024-05-09 2:40PM EDT | 150.00 | 8.30 | 9.50 | 12.60 | +1.86 | +28.88% | 1 | 3,076 | 65.94% |
| FIVE240517P00155000 | 2024-05-10 12:50PM EDT | 155.00 | 14.40 | 13.60 | 17.40 | +2.83 | +24.46% | 1 | 900 | 77.88% |
| FIVE240517P00160000 | 2024-05-08 3:13PM EDT | 160.00 | 17.50 | 18.90 | 21.90 | 0.00 | - | 225 | 1 | 81.35% |
| FIVE240517P00165000 | 2024-05-03 3:35PM EDT | 165.00 | 21.10 | 23.50 | 27.20 | 0.00 | - | 1 | 0 | 100.10% |
| FIVE240517P00170000 | 2024-05-08 2:56PM EDT | 170.00 | 27.20 | 28.50 | 32.20 | 0.00 | - | 210 | 54 | 111.72% |
| FIVE240517P00175000 | 2024-04-24 2:18PM EDT | 175.00 | 28.20 | 33.50 | 37.50 | 0.00 | - | 22 | 7 | 129.64% |
| FIVE240517P00180000 | 2024-05-08 3:13PM EDT | 180.00 | 37.50 | 38.50 | 42.20 | 0.00 | - | 15 | 4 | 133.06% |
| FIVE240517P00185000 | 2024-05-08 3:46PM EDT | 185.00 | 43.14 | 43.50 | 47.60 | 0.00 | - | 10 | 10 | 152.78% |
| FIVE240517P00190000 | 2024-05-10 1:13PM EDT | 190.00 | 49.49 | 48.50 | 52.30 | +2.64 | +5.64% | 1 | 4 | 154.98% |
| FIVE240517P00195000 | 2024-05-08 3:46PM EDT | 195.00 | 53.17 | 53.60 | 57.50 | 0.00 | - | 10 | 0 | 169.34% |
| FIVE240517P00200000 | 2024-05-09 10:14AM EDT | 200.00 | 57.60 | 58.50 | 62.30 | +0.60 | +1.05% | 1 | 0 | 172.80% |
| FIVE240517P00210000 | 2024-03-25 10:25AM EDT | 210.00 | 34.10 | 61.00 | 63.50 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240517P00220000 | 2024-03-21 9:57AM EDT | 220.00 | 34.60 | 67.60 | 71.60 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE240517P00230000 | 2024-01-10 10:30AM EDT | 230.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240517P00250000 | 2023-12-29 12:06PM EDT | 250.00 | 39.70 | 61.00 | 65.50 | 0.00 | - | 11 | 0 | 0.00% |
| FIVE240517P00300000 | 2024-01-30 10:32AM EDT | 300.00 | 115.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.