Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220930C00130000 | 2022-09-29 1:00PM EDT | 2022-09-30 | 10.26 | 8.50 | 9.70 | +2.19 | +27.14% | 1 | 13 | 150.20% |
| FIVE221007C00130000 | 2022-09-27 3:17PM EDT | 2022-10-07 | 7.45 | 9.80 | 10.60 | 0.00 | - | 5 | 13 | 70.14% |
| FIVE221014C00130000 | 2022-09-16 12:13PM EDT | 2022-10-14 | 11.43 | 11.80 | 12.20 | 0.00 | - | 1 | 3 | 69.86% |
| FIVE221021C00130000 | 2022-09-30 2:23PM EDT | 2022-10-21 | 15.55 | 12.90 | 13.40 | +3.00 | +23.90% | 1 | 35 | 67.13% |
| FIVE221104C00130000 | 2022-09-22 11:17AM EDT | 2022-11-04 | 10.20 | 14.60 | 15.60 | 0.00 | - | - | 1 | 64.75% |
| FIVE221118C00130000 | 2022-09-19 10:05AM EDT | 2022-11-18 | 16.93 | 16.50 | 17.00 | 0.00 | - | 1 | 30 | 63.64% |
| FIVE230120C00130000 | 2022-09-22 2:40PM EDT | 2023-01-20 | 16.77 | 22.10 | 22.70 | 0.00 | - | 2 | 130 | 61.95% |
| FIVE230217C00130000 | 2022-07-25 2:13PM EDT | 2023-02-17 | 15.30 | 19.40 | 20.60 | 0.00 | - | 10 | 48 | 49.87% |
| FIVE240119C00130000 | 2022-09-19 2:47PM EDT | 2024-01-19 | 38.50 | 38.60 | 39.50 | 0.00 | - | 3 | 83 | 58.55% |
| FIVE250117C00130000 | 2022-09-20 1:29PM EDT | 2025-01-17 | 46.00 | 46.50 | 51.50 | 0.00 | - | - | 2 | 57.36% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220930P00130000 | 2022-09-28 2:42PM EDT | 2022-09-30 | 0.50 | 0.00 | 0.35 | 0.00 | - | 1 | 26 | 75.78% |
| FIVE221007P00130000 | 2022-09-30 3:01PM EDT | 2022-10-07 | 1.20 | 1.15 | 1.45 | -1.05 | -46.67% | 2 | 10 | 50.93% |
| FIVE221014P00130000 | 2022-09-28 2:36PM EDT | 2022-10-14 | 3.21 | 2.55 | 3.10 | 0.00 | - | 1 | 19 | 54.38% |
| FIVE221021P00130000 | 2022-09-28 2:40PM EDT | 2022-10-21 | 4.16 | 3.60 | 3.90 | 0.00 | - | 1 | 101 | 52.83% |
| FIVE221028P00130000 | 2022-09-20 3:26PM EDT | 2022-10-28 | 6.00 | 4.60 | 5.20 | 0.00 | - | 2 | 10 | 54.35% |
| FIVE221104P00130000 | 2022-09-30 11:25AM EDT | 2022-11-04 | 4.38 | 5.50 | 6.20 | -1.87 | -29.92% | 208 | 1 | 54.83% |
| FIVE221118P00130000 | 2022-09-30 12:06PM EDT | 2022-11-18 | 6.14 | 6.90 | 7.40 | -2.16 | -26.02% | 2 | 135 | 53.47% |
| FIVE230120P00130000 | 2022-09-29 11:19AM EDT | 2023-01-20 | 12.50 | 11.80 | 12.20 | 0.00 | - | 4 | 73 | 52.50% |
| FIVE230217P00130000 | 2022-09-27 1:02PM EDT | 2023-02-17 | 15.40 | 13.20 | 13.60 | 0.00 | - | 118 | 135 | 51.34% |
| FIVE240119P00130000 | 2022-09-12 12:02PM EDT | 2024-01-19 | 21.05 | 23.00 | 24.20 | 0.00 | - | 1 | 25 | 46.22% |
© 2022 Yahoo. All rights reserved.
