Canada markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
137.67-0.73 (-0.53%)
At close: 04:00PM EDT
137.67 0.00 (0.00%)
After hours: 04:00PM EDT
In The Money
Show:ListStraddle
Strike:130.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE220930C001300002022-09-29 1:00PM EDT2022-09-3010.268.509.70+2.19+27.14%113150.20%
FIVE221007C001300002022-09-27 3:17PM EDT2022-10-077.459.8010.600.00-51370.14%
FIVE221014C001300002022-09-16 12:13PM EDT2022-10-1411.4311.8012.200.00-1369.86%
FIVE221021C001300002022-09-30 2:23PM EDT2022-10-2115.5512.9013.40+3.00+23.90%13567.13%
FIVE221104C001300002022-09-22 11:17AM EDT2022-11-0410.2014.6015.600.00--164.75%
FIVE221118C001300002022-09-19 10:05AM EDT2022-11-1816.9316.5017.000.00-13063.64%
FIVE230120C001300002022-09-22 2:40PM EDT2023-01-2016.7722.1022.700.00-213061.95%
FIVE230217C001300002022-07-25 2:13PM EDT2023-02-1715.3019.4020.600.00-104849.87%
FIVE240119C001300002022-09-19 2:47PM EDT2024-01-1938.5038.6039.500.00-38358.55%
FIVE250117C001300002022-09-20 1:29PM EDT2025-01-1746.0046.5051.500.00--257.36%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE220930P001300002022-09-28 2:42PM EDT2022-09-300.500.000.350.00-12675.78%
FIVE221007P001300002022-09-30 3:01PM EDT2022-10-071.201.151.45-1.05-46.67%21050.93%
FIVE221014P001300002022-09-28 2:36PM EDT2022-10-143.212.553.100.00-11954.38%
FIVE221021P001300002022-09-28 2:40PM EDT2022-10-214.163.603.900.00-110152.83%
FIVE221028P001300002022-09-20 3:26PM EDT2022-10-286.004.605.200.00-21054.35%
FIVE221104P001300002022-09-30 11:25AM EDT2022-11-044.385.506.20-1.87-29.92%208154.83%
FIVE221118P001300002022-09-30 12:06PM EDT2022-11-186.146.907.40-2.16-26.02%213553.47%
FIVE230120P001300002022-09-29 11:19AM EDT2023-01-2012.5011.8012.200.00-47352.50%
FIVE230217P001300002022-09-27 1:02PM EDT2023-02-1715.4013.2013.600.00-11813551.34%
FIVE240119P001300002022-09-12 12:02PM EDT2024-01-1921.0523.0024.200.00-12546.22%