Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
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 | 47.30 | 51.10 | 0.00 | - | 3 | 5 | 101.42% |
| FIVE240517C00115000 | 2023-10-05 3:20PM EDT | 115.00 | 55.80 | 66.40 | 68.40 | 0.00 | - | - | 1 | 379.92% |
| FIVE240517C00125000 | 2024-01-03 3:25PM EDT | 125.00 | 83.30 | 56.90 | 61.00 | 0.00 | - | 2 | 1 | 343.24% |
| FIVE240517C00130000 | 2023-09-27 10:25AM EDT | 130.00 | 32.70 | 48.40 | 50.70 | 0.00 | - | 1 | 1 | 285.72% |
| FIVE240517C00135000 | 2024-04-23 3:58PM EDT | 135.00 | 14.10 | 14.30 | 15.40 | 0.00 | - | 13 | 16 | 46.70% |
| FIVE240517C00140000 | 2024-04-24 9:55AM EDT | 140.00 | 10.50 | 10.80 | 11.20 | +0.40 | +3.96% | 2 | 23 | 41.91% |
| FIVE240517C00145000 | 2024-04-24 2:15PM EDT | 145.00 | 7.10 | 7.10 | 7.30 | -0.20 | -2.74% | 30 | 93 | 36.59% |
| FIVE240517C00150000 | 2024-04-24 2:10PM EDT | 150.00 | 4.28 | 4.20 | 4.50 | +0.48 | +12.63% | 13 | 43 | 34.75% |
| FIVE240517C00155000 | 2024-04-24 2:25PM EDT | 155.00 | 2.25 | 2.20 | 2.25 | +0.26 | +13.07% | 28 | 161 | 31.49% |
| FIVE240517C00160000 | 2024-04-24 1:11PM EDT | 160.00 | 1.05 | 1.05 | 1.15 | +0.05 | +5.00% | 4 | 229 | 31.38% |
| FIVE240517C00165000 | 2024-04-24 2:20PM EDT | 165.00 | 0.55 | 0.45 | 0.55 | +0.05 | +10.00% | 64 | 311 | 31.49% |
| FIVE240517C00170000 | 2024-04-24 1:34PM EDT | 170.00 | 0.25 | 0.20 | 0.30 | +0.05 | +25.00% | 2 | 165 | 32.96% |
| FIVE240517C00175000 | 2024-04-23 10:14AM EDT | 175.00 | 0.20 | 0.15 | 0.35 | 0.00 | - | 1 | 1,060 | 39.50% |
| FIVE240517C00180000 | 2024-04-24 12:40PM EDT | 180.00 | 0.25 | 0.00 | 0.45 | +0.15 | +150.00% | 1 | 198 | 47.02% |
| FIVE240517C00185000 | 2024-04-23 12:56PM EDT | 185.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 6 | 245 | 44.92% |
| FIVE240517C00190000 | 2024-04-23 11:08AM EDT | 190.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 112 | 54.98% |
| FIVE240517C00195000 | 2024-04-17 11:04AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 317 | 25.00% |
| FIVE240517C00200000 | 2024-04-24 11:53AM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 291 | 47.66% |
| FIVE240517C00210000 | 2024-04-11 3:42PM EDT | 210.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 260 | 72.02% |
| FIVE240517C00220000 | 2024-04-16 9:48AM EDT | 220.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 171 | 63.48% |
| FIVE240517C00230000 | 2024-04-16 9:48AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 315 | 81.54% |
| FIVE240517C00240000 | 2024-04-15 3:58PM EDT | 240.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 181 | 93.55% |
| FIVE240517C00250000 | 2024-03-28 3:30PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 99.90% |
| FIVE240517C00260000 | 2024-03-21 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 105.91% |
| FIVE240517C00270000 | 2024-03-21 9:42AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 111.62% |
| 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 | 122.36% |
| FIVE240517C00310000 | 2024-03-05 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 132.13% |
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 | 117.19% |
| 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 | 109.81% |
| FIVE240517P00110000 | 2023-10-16 2:18PM EDT | 110.00 | 1.85 | 0.20 | 1.55 | 0.00 | - | 5 | 5 | 80.69% |
| FIVE240517P00115000 | 2024-04-19 11:21AM EDT | 115.00 | 0.31 | 0.00 | 0.60 | 0.00 | - | 10 | 779 | 56.45% |
| FIVE240517P00120000 | 2023-11-27 1:22PM EDT | 120.00 | 1.90 | 0.05 | 2.10 | 0.00 | - | - | 1 | 65.01% |
| FIVE240517P00125000 | 2024-04-18 10:20AM EDT | 125.00 | 0.33 | 0.15 | 0.30 | 0.00 | - | 6 | 314 | 40.67% |
| FIVE240517P00130000 | 2024-04-18 10:20AM EDT | 130.00 | 0.50 | 0.30 | 0.45 | 0.00 | - | 6 | 161 | 36.16% |
| FIVE240517P00135000 | 2024-04-24 1:41PM EDT | 135.00 | 0.70 | 0.65 | 0.80 | -0.37 | -34.58% | 4 | 183 | 32.96% |
| FIVE240517P00140000 | 2024-04-24 9:34AM EDT | 140.00 | 1.89 | 1.40 | 1.50 | +0.19 | +11.18% | 7 | 566 | 30.41% |
| FIVE240517P00145000 | 2024-04-24 2:09PM EDT | 145.00 | 2.75 | 2.60 | 2.85 | -0.45 | -14.06% | 17 | 260 | 28.70% |
| FIVE240517P00150000 | 2024-04-24 2:07PM EDT | 150.00 | 4.89 | 4.60 | 4.90 | -0.57 | -10.44% | 13 | 3,100 | 26.21% |
| FIVE240517P00155000 | 2024-04-23 3:58PM EDT | 155.00 | 8.80 | 7.70 | 8.10 | 0.00 | - | 224 | 915 | 24.95% |
| FIVE240517P00160000 | 2024-04-23 1:26PM EDT | 160.00 | 11.17 | 11.50 | 12.00 | 0.00 | - | 23 | 235 | 21.22% |
| FIVE240517P00165000 | 2024-04-22 11:36AM EDT | 165.00 | 17.67 | 15.60 | 17.00 | 0.00 | - | 2 | 222 | 27.44% |
| FIVE240517P00170000 | 2024-04-23 1:36PM EDT | 170.00 | 20.45 | 20.70 | 22.90 | 0.00 | - | 2 | 216 | 46.78% |
| FIVE240517P00175000 | 2024-04-24 2:18PM EDT | 175.00 | 28.20 | 24.40 | 28.10 | +3.50 | +14.17% | 22 | 9 | 55.81% |
| FIVE240517P00180000 | 2024-04-17 2:17PM EDT | 180.00 | 28.10 | 30.40 | 33.20 | 0.00 | - | 236 | 3 | 63.35% |
| FIVE240517P00185000 | 2024-04-17 3:30PM EDT | 185.00 | 34.20 | 34.40 | 37.90 | 0.00 | - | 140 | 35 | 65.36% |
| FIVE240517P00190000 | 2024-04-23 9:48AM EDT | 190.00 | 43.40 | 39.40 | 43.10 | 0.00 | - | 21 | 9 | 73.76% |
| FIVE240517P00195000 | 2024-03-27 10:53AM EDT | 195.00 | 13.45 | 44.40 | 48.10 | 0.00 | - | 2 | 0 | 79.15% |
| FIVE240517P00200000 | 2024-04-04 11:49AM EDT | 200.00 | 34.61 | 50.30 | 53.10 | 0.00 | - | 5 | 0 | 84.33% |
| FIVE240517P00210000 | 2024-03-25 10:25AM EDT | 210.00 | 34.10 | 61.00 | 63.50 | 0.00 | - | 2 | 0 | 77.39% |
| 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.