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: 04:22PM EDT
In The Money
Show:ListStraddle
Strike:140.00
CallsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE220930C001400002022-09-30 3:01PM EDT2022-09-300.600.000.10-0.25-29.41%234026.07%
FIVE221007C001400002022-09-30 2:28PM EDT2022-10-075.542.753.70+1.94+53.89%51152.32%
FIVE221014C001400002022-09-30 11:28AM EDT2022-10-149.154.705.40+5.55+154.17%11654.76%
FIVE221021C001400002022-09-28 3:42PM EDT2022-10-216.506.106.700.00-433755.25%
FIVE221028C001400002022-09-30 3:14PM EDT2022-10-288.607.208.30+1.10+14.67%51356.85%
FIVE221118C001400002022-09-30 2:29PM EDT2022-11-1812.9010.0010.60+4.30+50.00%213655.84%
FIVE230120C001400002022-09-30 10:40AM EDT2023-01-2019.2816.0016.50+4.58+31.16%4610256.66%
FIVE230217C001400002022-09-23 11:04AM EDT2023-02-1713.9017.8018.400.00-53756.18%
FIVE240119C001400002022-09-09 3:06PM EDT2024-01-1935.0532.4034.800.00-21155.81%
PutsforSeptember 30, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE220930P001400002022-09-30 3:57PM EDT2022-09-302.151.753.40-2.05-48.81%122469.87%
FIVE221007P001400002022-09-30 3:28PM EDT2022-10-074.705.005.80-3.20-40.51%1,034450.39%
FIVE221014P001400002022-09-29 1:04PM EDT2022-10-147.207.007.700.00-32254.49%
FIVE221021P001400002022-09-30 12:01PM EDT2022-10-216.408.308.90-2.20-25.58%17454.30%
FIVE221028P001400002022-09-16 12:42PM EDT2022-10-2811.407.8010.300.00--650.20%
FIVE221118P001400002022-09-30 2:41PM EDT2022-11-1810.6011.9012.50-1.80-14.52%169853.74%
FIVE230120P001400002022-09-29 10:16AM EDT2023-01-2018.0016.9017.400.00-121051.97%
FIVE230217P001400002022-09-28 11:12AM EDT2023-02-1717.9018.2018.800.00-25550.50%
FIVE230519P001400002022-09-23 2:28PM EDT2023-05-1924.1021.8022.600.00-1148.82%
FIVE240119P001400002022-09-09 3:06PM EDT2024-01-1925.7027.8029.500.00-21145.25%