Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220930C00140000 | 2022-09-30 3:01PM EDT | 2022-09-30 | 0.60 | 0.00 | 0.10 | -0.25 | -29.41% | 23 | 40 | 26.07% |
| FIVE221007C00140000 | 2022-09-30 2:28PM EDT | 2022-10-07 | 5.54 | 2.75 | 3.70 | +1.94 | +53.89% | 5 | 11 | 52.32% |
| FIVE221014C00140000 | 2022-09-30 11:28AM EDT | 2022-10-14 | 9.15 | 4.70 | 5.40 | +5.55 | +154.17% | 1 | 16 | 54.76% |
| FIVE221021C00140000 | 2022-09-28 3:42PM EDT | 2022-10-21 | 6.50 | 6.10 | 6.70 | 0.00 | - | 4 | 337 | 55.25% |
| FIVE221028C00140000 | 2022-09-30 3:14PM EDT | 2022-10-28 | 8.60 | 7.20 | 8.30 | +1.10 | +14.67% | 5 | 13 | 56.85% |
| FIVE221118C00140000 | 2022-09-30 2:29PM EDT | 2022-11-18 | 12.90 | 10.00 | 10.60 | +4.30 | +50.00% | 2 | 136 | 55.84% |
| FIVE230120C00140000 | 2022-09-30 10:40AM EDT | 2023-01-20 | 19.28 | 16.00 | 16.50 | +4.58 | +31.16% | 46 | 102 | 56.66% |
| FIVE230217C00140000 | 2022-09-23 11:04AM EDT | 2023-02-17 | 13.90 | 17.80 | 18.40 | 0.00 | - | 5 | 37 | 56.18% |
| FIVE240119C00140000 | 2022-09-09 3:06PM EDT | 2024-01-19 | 35.05 | 32.40 | 34.80 | 0.00 | - | 2 | 11 | 55.81% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220930P00140000 | 2022-09-30 3:57PM EDT | 2022-09-30 | 2.15 | 1.75 | 3.40 | -2.05 | -48.81% | 12 | 24 | 69.87% |
| FIVE221007P00140000 | 2022-09-30 3:28PM EDT | 2022-10-07 | 4.70 | 5.00 | 5.80 | -3.20 | -40.51% | 1,034 | 4 | 50.39% |
| FIVE221014P00140000 | 2022-09-29 1:04PM EDT | 2022-10-14 | 7.20 | 7.00 | 7.70 | 0.00 | - | 3 | 22 | 54.49% |
| FIVE221021P00140000 | 2022-09-30 12:01PM EDT | 2022-10-21 | 6.40 | 8.30 | 8.90 | -2.20 | -25.58% | 1 | 74 | 54.30% |
| FIVE221028P00140000 | 2022-09-16 12:42PM EDT | 2022-10-28 | 11.40 | 7.80 | 10.30 | 0.00 | - | - | 6 | 50.20% |
| FIVE221118P00140000 | 2022-09-30 2:41PM EDT | 2022-11-18 | 10.60 | 11.90 | 12.50 | -1.80 | -14.52% | 16 | 98 | 53.74% |
| FIVE230120P00140000 | 2022-09-29 10:16AM EDT | 2023-01-20 | 18.00 | 16.90 | 17.40 | 0.00 | - | 1 | 210 | 51.97% |
| FIVE230217P00140000 | 2022-09-28 11:12AM EDT | 2023-02-17 | 17.90 | 18.20 | 18.80 | 0.00 | - | 2 | 55 | 50.50% |
| FIVE230519P00140000 | 2022-09-23 2:28PM EDT | 2023-05-19 | 24.10 | 21.80 | 22.60 | 0.00 | - | 1 | 1 | 48.82% |
| FIVE240119P00140000 | 2022-09-09 3:06PM EDT | 2024-01-19 | 25.70 | 27.80 | 29.50 | 0.00 | - | 2 | 11 | 45.25% |
© 2022 Yahoo. All rights reserved.
