Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:145.00
CallsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220930C00145000 | 2022-09-30 12:13PM EDT | 2022-09-30 | 0.20 | 0.00 | 0.10 | +0.10 | +100.00% | 7 | 73 | 52.73% |
| FIVE221007C00145000 | 2022-09-30 2:16PM EDT | 2022-10-07 | 3.00 | 1.70 | 2.20 | +1.32 | +78.57% | 7 | 13 | 51.83% |
| FIVE221014C00145000 | 2022-09-28 12:27PM EDT | 2022-10-14 | 6.30 | 3.50 | 3.90 | +3.15 | +100.00% | 3 | 23 | 54.86% |
| FIVE221021C00145000 | 2022-09-30 10:24AM EDT | 2022-10-21 | 5.63 | 4.80 | 5.20 | +2.13 | +60.86% | 42 | 161 | 55.27% |
| FIVE221028C00145000 | 2022-09-26 2:03PM EDT | 2022-10-28 | 3.40 | 7.30 | 7.90 | 0.00 | - | 1 | 10 | 65.11% |
| FIVE221118C00145000 | 2022-09-29 10:26AM EDT | 2022-11-18 | 7.50 | 8.50 | 9.00 | 0.00 | - | 1 | 150 | 55.24% |
| FIVE230120C00145000 | 2022-09-30 11:26AM EDT | 2023-01-20 | 17.75 | 14.60 | 15.10 | +4.15 | +30.51% | 1 | 93 | 56.56% |
| FIVE230217C00145000 | 2022-09-07 3:50PM EDT | 2023-02-17 | 17.10 | 16.30 | 16.90 | 0.00 | - | 2 | 23 | 55.71% |
| FIVE240119C00145000 | 2022-09-09 3:06PM EDT | 2024-01-19 | 32.80 | 32.00 | 33.30 | 0.00 | - | 2 | 11 | 55.98% |
PutsforSeptember 30, 2022
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE220930P00145000 | 2022-09-28 2:08PM EDT | 2022-09-30 | 8.07 | 5.10 | 6.50 | 0.00 | - | 2 | 1 | 74.51% |
| FIVE221007P00145000 | 2022-09-30 11:00AM EDT | 2022-10-07 | 5.00 | 7.30 | 7.90 | -4.32 | -46.35% | 2 | 2 | 49.37% |
| FIVE221021P00145000 | 2022-09-30 12:10PM EDT | 2022-10-21 | 9.00 | 10.40 | 10.80 | -5.70 | -38.78% | 16 | 50 | 51.28% |
| FIVE221118P00145000 | 2022-09-30 2:03PM EDT | 2022-11-18 | 12.70 | 14.00 | 14.50 | -0.90 | -6.62% | 9 | 396 | 52.17% |
| FIVE230120P00145000 | 2022-09-30 11:23AM EDT | 2023-01-20 | 16.80 | 19.10 | 19.50 | -3.40 | -16.83% | 2 | 121 | 51.14% |
| FIVE230217P00145000 | 2022-09-28 10:43AM EDT | 2023-02-17 | 20.80 | 20.40 | 20.90 | 0.00 | - | 1 | 34 | 50.43% |
| FIVE240119P00145000 | 2022-09-06 3:18PM EDT | 2024-01-19 | 33.77 | 30.30 | 31.70 | 0.00 | - | 6 | 204 | 44.58% |
© 2022 Yahoo. All rights reserved.
