Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517C00150000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 1.65 | 1.60 | 1.75 | +0.40 | +32.00% | 26 | 98 | 32.91% |
| FIVE240621C00150000 | 2024-05-06 2:51PM EDT | 2024-06-21 | 7.10 | 6.70 | 7.10 | +0.20 | +2.90% | 33 | 89 | 42.74% |
| FIVE240719C00150000 | 2024-05-06 3:24PM EDT | 2024-07-19 | 8.98 | 8.70 | 9.00 | +1.38 | +18.16% | 8 | 104 | 40.96% |
| FIVE240816C00150000 | 2024-05-06 11:12AM EDT | 2024-08-16 | 10.50 | 10.40 | 10.80 | -0.50 | -4.55% | 1 | 53 | 40.74% |
| FIVE241115C00150000 | 2024-05-02 3:10PM EDT | 2024-11-15 | 14.99 | 16.00 | 16.80 | 0.00 | - | 1 | 16 | 43.78% |
| FIVE250117C00150000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 17.40 | 18.90 | 19.80 | 0.00 | - | 2 | 73 | 44.19% |
| FIVE260116C00150000 | 2024-05-03 9:30AM EDT | 2026-01-16 | 31.40 | 31.80 | 33.90 | 0.00 | - | 1 | 9 | 47.32% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517P00150000 | 2024-05-06 12:22PM EDT | 2024-05-17 | 5.20 | 5.10 | 5.60 | -2.60 | -33.33% | 4 | 3,093 | 31.49% |
| FIVE240621P00150000 | 2024-05-06 1:46PM EDT | 2024-06-21 | 9.75 | 9.80 | 10.10 | 0.00 | - | 9 | 289 | 37.98% |
| FIVE240719P00150000 | 2024-05-06 11:39AM EDT | 2024-07-19 | 11.10 | 11.10 | 11.50 | -1.15 | -9.39% | 8 | 230 | 35.31% |
| FIVE240816P00150000 | 2024-05-03 3:46PM EDT | 2024-08-16 | 12.50 | 12.40 | 12.70 | -0.90 | -6.72% | 1 | 401 | 33.99% |
| FIVE241115P00150000 | 2024-05-02 3:53PM EDT | 2024-11-15 | 17.90 | 16.00 | 16.50 | 0.00 | - | 45 | 117 | 33.69% |
| FIVE250117P00150000 | 2024-04-26 9:59AM EDT | 2025-01-17 | 16.03 | 17.90 | 18.50 | 0.00 | - | 1 | 644 | 33.36% |
| FIVE260116P00150000 | 2024-05-01 1:28PM EDT | 2026-01-16 | 26.70 | 22.80 | 25.60 | 0.00 | - | 10 | 26 | 30.84% |
© 2024 Yahoo. All rights reserved.