Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:11AM EST. Market open.
Strike:190.00
CallsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230127C00190000 | 2023-01-27 9:43AM EST | 2023-01-27 | 4.17 | 3.40 | 5.20 | -0.36 | -7.95% | 2 | 43 | 49.22% |
| FIVE230203C00190000 | 2023-01-27 9:50AM EST | 2023-02-03 | 6.40 | 6.50 | 7.40 | +0.20 | +3.23% | 4 | 49 | 40.85% |
| FIVE230210C00190000 | 2023-01-23 9:32AM EST | 2023-02-10 | 5.20 | 7.50 | 8.50 | 0.00 | - | 2 | 11 | 37.39% |
| FIVE230217C00190000 | 2023-01-25 1:48PM EST | 2023-02-17 | 8.18 | 9.20 | 9.90 | 0.00 | - | 1 | 186 | 38.64% |
| FIVE230224C00190000 | 2023-01-18 12:31PM EST | 2023-02-24 | 8.20 | 10.20 | 11.10 | 0.00 | - | - | 6 | 39.37% |
| FIVE230303C00190000 | 2023-01-18 10:54AM EST | 2023-03-03 | 10.10 | 10.90 | 12.10 | 0.00 | - | - | 2 | 39.58% |
| FIVE230317C00190000 | 2023-01-26 2:29PM EST | 2023-03-17 | 12.90 | 13.50 | 13.90 | 0.00 | - | 12 | 68 | 40.04% |
| FIVE230519C00190000 | 2023-01-19 10:30AM EST | 2023-05-19 | 15.10 | 19.40 | 20.80 | 0.00 | - | 1 | 78 | 43.01% |
| FIVE230818C00190000 | 2023-01-12 1:25PM EST | 2023-08-18 | 27.30 | 25.70 | 28.60 | 0.00 | - | 3 | 22 | 45.80% |
| FIVE240119C00190000 | 2023-01-24 10:27AM EST | 2024-01-19 | 36.00 | 36.50 | 37.60 | 0.00 | - | 1 | 59 | 46.68% |
PutsforJanuary 27, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE230127P00190000 | 2023-01-25 1:02PM EST | 2023-01-27 | 1.60 | 0.05 | 0.20 | 0.00 | - | 64 | 98 | 38.18% |
| FIVE230203P00190000 | 2023-01-26 2:52PM EST | 2023-02-03 | 2.95 | 2.10 | 2.75 | 0.00 | - | 15 | 28 | 41.85% |
| FIVE230210P00190000 | 2023-01-24 3:52PM EST | 2023-02-10 | 4.80 | 3.10 | 3.90 | 0.00 | - | 1 | 3 | 38.44% |
| FIVE230217P00190000 | 2023-01-26 12:56PM EST | 2023-02-17 | 5.50 | 4.30 | 4.90 | 0.00 | - | 3 | 84 | 37.29% |
| FIVE230224P00190000 | 2023-01-25 12:17PM EST | 2023-02-24 | 7.20 | 4.90 | 6.10 | 0.00 | - | 1 | 1 | 38.21% |
| FIVE230317P00190000 | 2023-01-26 3:27PM EST | 2023-03-17 | 8.20 | 7.50 | 8.20 | 0.00 | - | 8 | 17 | 36.66% |
| FIVE230519P00190000 | 2023-01-17 2:10PM EST | 2023-05-19 | 18.70 | 12.70 | 14.50 | 0.00 | - | 2 | 25 | 39.36% |
| FIVE230818P00190000 | 2023-01-18 2:29PM EST | 2023-08-18 | 22.50 | 17.80 | 19.70 | 0.00 | - | 3 | 5 | 38.48% |
| FIVE240119P00190000 | 2022-12-19 3:39PM EST | 2024-01-19 | 39.40 | 29.10 | 30.00 | 0.00 | - | 12 | 14 | 42.86% |
| FIVE250117P00190000 | 2023-01-11 3:44PM EST | 2025-01-17 | 39.50 | 33.30 | 34.10 | 0.00 | - | - | 1 | 34.09% |
© 2023 Yahoo. All rights reserved.
