Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:135.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220930C00135000 | 2022-09-30 12:49PM EDT | 2022-09-30 | 8.62 | 4.60 | 5.50 | +4.02 | +87.39% | 4 | 41 | 100.88% |
| FIVE221007C00135000 | 2022-09-30 10:45AM EDT | 2022-10-07 | 9.10 | 7.20 | 7.70 | +3.22 | +54.76% | 2 | 17 | 67.43% |
| FIVE221014C00135000 | 2022-09-06 2:17PM EDT | 2022-10-14 | 8.40 | 9.10 | 9.50 | +1.90 | +29.23% | 2 | 4 | 66.43% |
| FIVE221021C00135000 | 2022-09-27 3:44PM EDT | 2022-10-21 | 6.91 | 10.50 | 10.80 | 0.00 | - | 10 | 151 | 65.12% |
| FIVE221028C00135000 | 2022-09-14 2:10PM EDT | 2022-10-28 | 9.20 | 11.40 | 12.50 | 0.00 | - | 6 | 6 | 65.31% |
| FIVE221118C00135000 | 2022-09-30 12:21PM EDT | 2022-11-18 | 15.71 | 14.40 | 14.70 | +3.91 | +33.14% | 2 | 128 | 62.78% |
| FIVE230120C00135000 | 2022-09-27 11:57AM EDT | 2023-01-20 | 16.00 | 20.20 | 20.80 | 0.00 | - | 1 | 118 | 61.65% |
| FIVE230217C00135000 | 2022-09-19 3:03PM EDT | 2023-02-17 | 21.80 | 21.80 | 22.40 | 0.00 | - | 1 | 49 | 59.99% |
| FIVE240119C00135000 | 2022-09-02 9:32AM EDT | 2024-01-19 | 32.75 | 37.00 | 38.10 | 0.00 | - | 2 | 37 | 58.28% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220930P00135000 | 2022-09-30 12:50PM EDT | 2022-09-30 | 0.15 | 0.00 | 0.10 | -4.05 | -96.43% | 2 | 23 | 36.62% |
| FIVE221007P00135000 | 2022-09-29 2:08PM EDT | 2022-10-07 | 4.20 | 2.10 | 2.40 | 0.00 | - | 4 | 228 | 48.90% |
| FIVE221014P00135000 | 2022-09-19 11:46AM EDT | 2022-10-14 | 6.00 | 4.10 | 4.20 | 0.00 | - | 1 | 116 | 52.30% |
| FIVE221021P00135000 | 2022-09-30 2:56PM EDT | 2022-10-21 | 5.50 | 5.10 | 5.40 | -1.50 | -21.43% | 7 | 209 | 51.62% |
| FIVE221028P00135000 | 2022-09-20 2:12PM EDT | 2022-10-28 | 8.60 | 6.00 | 6.50 | 0.00 | - | 1 | 17 | 51.60% |
| FIVE221118P00135000 | 2022-09-30 2:33PM EDT | 2022-11-18 | 8.20 | 8.50 | 8.90 | -1.40 | -14.58% | 19 | 77 | 51.62% |
| FIVE230120P00135000 | 2022-09-30 1:28PM EDT | 2023-01-20 | 12.90 | 13.80 | 13.90 | -1.50 | -10.42% | 3 | 114 | 51.54% |
| FIVE230217P00135000 | 2022-09-26 11:20AM EDT | 2023-02-17 | 16.80 | 15.10 | 15.40 | 0.00 | - | 29 | 93 | 50.33% |
| FIVE230519P00135000 | 2022-09-29 3:21PM EDT | 2023-05-19 | 19.80 | 18.60 | 19.30 | 0.00 | - | 8 | 11 | 48.72% |
| FIVE240119P00135000 | 2022-09-14 1:55PM EDT | 2024-01-19 | 25.80 | 25.10 | 25.80 | 0.00 | - | 2 | 6 | 44.69% |
© 2022 Yahoo. All rights reserved.
