Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:19PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517C00100000 | 2024-04-02 12:51PM EDT | 100.00 | 73.30 | 40.60 | 44.60 | 0.00 | - | 3 | 5 | 85.84% |
| FIVE240517C00115000 | 2023-10-05 3:20PM EDT | 115.00 | 55.80 | 66.40 | 68.40 | 0.00 | - | - | 1 | 499.68% |
| FIVE240517C00125000 | 2024-01-03 3:25PM EDT | 125.00 | 83.30 | 56.90 | 61.00 | 0.00 | - | 2 | 1 | 450.32% |
| FIVE240517C00130000 | 2023-09-27 10:25AM EDT | 130.00 | 32.70 | 48.40 | 50.70 | 0.00 | - | 1 | 1 | 377.98% |
| FIVE240517C00135000 | 2024-05-01 1:01PM EDT | 135.00 | 8.90 | 8.70 | 9.30 | -5.20 | -36.88% | 28 | 16 | 39.70% |
| FIVE240517C00140000 | 2024-05-01 1:04PM EDT | 140.00 | 5.60 | 5.40 | 5.80 | -4.90 | -49.00% | 10 | 23 | 37.21% |
| FIVE240517C00145000 | 2024-05-01 12:45PM EDT | 145.00 | 2.66 | 2.85 | 3.20 | -2.64 | -49.81% | 16 | 89 | 35.52% |
| FIVE240517C00150000 | 2024-05-01 12:53PM EDT | 150.00 | 1.15 | 1.25 | 1.50 | -1.59 | -58.03% | 23 | 76 | 34.01% |
| FIVE240517C00155000 | 2024-05-01 12:36PM EDT | 155.00 | 0.55 | 0.45 | 0.55 | -0.70 | -56.00% | 30 | 156 | 32.18% |
| FIVE240517C00160000 | 2024-05-01 1:01PM EDT | 160.00 | 0.20 | 0.15 | 0.30 | -0.35 | -63.64% | 8 | 442 | 35.01% |
| FIVE240517C00165000 | 2024-05-01 12:40PM EDT | 165.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 5 | 383 | 36.82% |
| FIVE240517C00170000 | 2024-04-29 12:48PM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 36 | 188 | 40.14% |
| FIVE240517C00175000 | 2024-04-29 11:51AM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 81 | 1,059 | 50.78% |
| FIVE240517C00180000 | 2024-04-24 12:40PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 198 | 63.04% |
| FIVE240517C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 245 | 68.80% |
| FIVE240517C00190000 | 2024-04-29 10:25AM EDT | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 111 | 74.32% |
| FIVE240517C00195000 | 2024-04-17 11:04AM EDT | 195.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 3 | 317 | 78.61% |
| FIVE240517C00200000 | 2024-04-30 1:17PM EDT | 200.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 292 | 73.24% |
| FIVE240517C00210000 | 2024-04-11 3:42PM EDT | 210.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 50 | 260 | 94.24% |
| FIVE240517C00220000 | 2024-04-30 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 170 | 73.44% |
| FIVE240517C00230000 | 2024-04-16 9:48AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 315 | 104.88% |
| FIVE240517C00240000 | 2024-04-15 3:58PM EDT | 240.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 2 | 181 | 99.80% |
| FIVE240517C00250000 | 2024-03-28 3:30PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 126.95% |
| FIVE240517C00260000 | 2024-03-21 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 134.08% |
| FIVE240517C00270000 | 2024-03-21 9:42AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 140.82% |
| FIVE240517C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| FIVE240517C00290000 | 2023-12-18 2:44PM EDT | 290.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 153.42% |
| FIVE240517C00310000 | 2024-03-05 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 164.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517P00075000 | 2024-03-21 12:28PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 132.23% |
| FIVE240517P00080000 | 2023-11-01 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| FIVE240517P00100000 | 2023-10-26 12:11PM EDT | 100.00 | 1.05 | 0.10 | 2.40 | 0.00 | - | - | 0 | 120.75% |
| FIVE240517P00110000 | 2023-10-16 2:18PM EDT | 110.00 | 1.85 | 0.20 | 1.55 | 0.00 | - | 5 | 5 | 86.13% |
| FIVE240517P00115000 | 2024-04-19 11:21AM EDT | 115.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 10 | 779 | 57.42% |
| FIVE240517P00120000 | 2023-11-27 1:22PM EDT | 120.00 | 1.90 | 0.05 | 2.10 | 0.00 | - | - | 1 | 66.58% |
| FIVE240517P00125000 | 2024-05-01 10:22AM EDT | 125.00 | 0.30 | 0.30 | 0.40 | -0.03 | -9.09% | 5 | 314 | 41.75% |
| FIVE240517P00130000 | 2024-05-01 9:55AM EDT | 130.00 | 0.61 | 0.65 | 0.80 | +0.11 | +22.00% | 15 | 161 | 38.72% |
| FIVE240517P00135000 | 2024-05-01 12:54PM EDT | 135.00 | 1.55 | 1.35 | 1.50 | +1.00 | +181.82% | 8 | 211 | 35.13% |
| FIVE240517P00140000 | 2024-05-01 11:22AM EDT | 140.00 | 3.70 | 2.80 | 3.00 | +2.14 | +137.18% | 27 | 569 | 33.51% |
| FIVE240517P00145000 | 2024-05-01 1:02PM EDT | 145.00 | 5.37 | 5.20 | 5.50 | +2.32 | +76.07% | 68 | 300 | 32.69% |
| FIVE240517P00150000 | 2024-05-01 1:01PM EDT | 150.00 | 8.80 | 7.50 | 8.90 | +2.90 | +49.15% | 35 | 3,107 | 31.49% |
| FIVE240517P00155000 | 2024-05-01 12:34PM EDT | 155.00 | 13.47 | 12.60 | 13.20 | +3.97 | +41.79% | 19 | 904 | 32.37% |
| FIVE240517P00160000 | 2024-05-01 10:51AM EDT | 160.00 | 18.75 | 16.90 | 19.70 | +5.45 | +40.98% | 3 | 224 | 61.23% |
| FIVE240517P00165000 | 2024-04-30 1:10PM EDT | 165.00 | 18.60 | 21.00 | 24.60 | 0.00 | - | 14 | 184 | 69.39% |
| FIVE240517P00170000 | 2024-04-23 1:36PM EDT | 170.00 | 20.45 | 26.30 | 29.00 | 0.00 | - | 2 | 54 | 69.63% |
| FIVE240517P00175000 | 2024-04-24 2:18PM EDT | 175.00 | 28.20 | 31.30 | 34.70 | 0.00 | - | 22 | 7 | 56.59% |
| FIVE240517P00180000 | 2024-04-17 2:17PM EDT | 180.00 | 28.10 | 35.50 | 39.00 | 0.00 | - | 236 | 3 | 84.45% |
| FIVE240517P00185000 | 2024-04-25 10:42AM EDT | 185.00 | 34.58 | 40.50 | 44.70 | 0.00 | - | 25 | 10 | 102.34% |
| FIVE240517P00190000 | 2024-04-25 10:42AM EDT | 190.00 | 39.30 | 45.50 | 49.60 | 0.00 | - | 4 | 4 | 107.76% |
| FIVE240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 46.25 | 50.50 | 54.70 | 0.00 | - | 2 | 0 | 115.87% |
| FIVE240517P00200000 | 2024-04-29 10:49AM EDT | 200.00 | 49.95 | 56.30 | 59.70 | 0.00 | - | 2 | 0 | 84.08% |
| FIVE240517P00210000 | 2024-03-25 10:25AM EDT | 210.00 | 34.10 | 61.00 | 63.50 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240517P00220000 | 2024-03-21 9:57AM EDT | 220.00 | 34.60 | 67.60 | 71.60 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE240517P00230000 | 2024-01-10 10:30AM EDT | 230.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240517P00250000 | 2023-12-29 12:06PM EDT | 250.00 | 39.70 | 61.00 | 65.50 | 0.00 | - | 11 | 0 | 0.00% |
| FIVE240517P00300000 | 2024-01-30 10:32AM EDT | 300.00 | 115.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.