Australia markets close in 1 hour 40 minutes

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
112.55-1.38 (-1.21%)
At close: 04:00PM EDT
112.39 -0.16 (-0.14%)
After hours: 07:36PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVE240621C000750002024-05-31 10:54AM EDT75.0061.400.000.000.00-100.00%
FIVE240621C000950002024-06-10 1:12PM EDT95.0019.600.000.000.00-500.00%
FIVE240621C001000002024-06-06 9:45AM EDT100.0012.700.000.000.00-200.00%
FIVE240621C001050002024-06-14 12:27PM EDT105.009.020.000.000.00-100.00%
FIVE240621C001100002024-06-20 2:39PM EDT110.003.150.000.00-1.13-26.40%300.00%
FIVE240621C001150002024-06-20 3:59PM EDT115.000.200.000.00-0.75-78.95%81012.50%
FIVE240621C001200002024-06-20 3:57PM EDT120.000.030.000.00-0.17-85.00%25025.00%
FIVE240621C001250002024-06-20 3:49PM EDT125.000.020.000.00-0.06-75.00%12050.00%
FIVE240621C001300002024-06-18 12:03PM EDT130.000.030.000.000.00-1050.00%
FIVE240621C001350002024-06-18 1:38PM EDT135.000.010.000.000.00-2050.00%
FIVE240621C001400002024-06-17 10:20AM EDT140.000.030.000.000.00-1050.00%
FIVE240621C001450002024-06-20 2:09PM EDT145.000.020.000.00+0.01+100.00%2050.00%
FIVE240621C001500002024-06-14 10:57AM EDT150.000.020.000.000.00-1050.00%
FIVE240621C001550002024-06-13 9:44AM EDT155.000.040.000.000.00-2050.00%
FIVE240621C001600002024-06-20 9:35AM EDT160.000.030.000.000.00-1050.00%
FIVE240621C001650002024-06-20 9:35AM EDT165.000.030.000.000.00-2050.00%
FIVE240621C001700002024-06-20 2:10PM EDT170.000.020.000.00-0.01-33.33%1050.00%
FIVE240621C001750002024-06-20 9:35AM EDT175.000.030.000.00-0.02-40.00%1050.00%
FIVE240621C001800002024-06-13 9:44AM EDT180.000.030.000.000.00-2050.00%
FIVE240621C001850002024-06-10 1:17PM EDT185.000.020.000.000.00-3050.00%
FIVE240621C001900002024-06-11 1:05PM EDT190.000.020.000.000.00-1050.00%
FIVE240621C001950002024-06-11 9:57AM EDT195.000.030.000.000.00-1050.00%
FIVE240621C002000002024-06-06 12:39PM EDT200.000.020.000.000.00-10050.00%
FIVE240621C002100002024-06-05 3:55PM EDT210.000.050.000.000.00-84050.00%
FIVE240621C002200002024-06-03 3:57PM EDT220.000.050.000.000.00-1050.00%
FIVE240621C002300002024-05-20 10:08AM EDT230.000.050.000.050.00-9416478.13%
FIVE240621C002400002024-05-21 10:39AM EDT240.000.030.000.050.00-2303503.13%
FIVE240621C002500002024-03-28 2:38PM EDT250.000.400.001.350.00-174785.94%
FIVE240621C002600002024-03-14 10:17AM EDT260.002.450.002.200.00-117886.72%
FIVE240621C002700002024-03-21 9:50AM EDT270.000.340.000.750.00-7175772.66%
FIVE240621C002800002024-05-20 1:03PM EDT280.000.150.000.050.00-1178590.63%
FIVE240621C002900002024-04-24 3:03PM EDT290.000.050.000.050.00-417612.50%
FIVE240621C003000002024-04-10 10:48AM EDT300.000.050.001.300.00-210916.41%
FIVE240621C003100002024-03-06 1:12PM EDT310.000.500.000.750.00-1225868.75%
FIVE240621C003200002024-01-24 1:13PM EDT320.000.250.002.200.00-1161,047.27%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FIVE240621P000750002024-06-06 10:18AM EDT75.000.050.000.000.00-4050.00%
FIVE240621P000800002024-06-06 9:41AM EDT80.000.050.000.000.00-33050.00%
FIVE240621P000850002024-06-14 11:42AM EDT85.000.010.000.000.00-568050.00%
FIVE240621P000900002024-06-14 12:46PM EDT90.000.050.000.000.00-5050.00%
FIVE240621P000950002024-06-14 9:31AM EDT95.000.100.000.000.00-5050.00%
FIVE240621P001000002024-06-18 12:39PM EDT100.000.040.000.000.00-15050.00%
FIVE240621P001050002024-06-20 12:50PM EDT105.000.050.000.000.00-1,012025.00%
FIVE240621P001100002024-06-20 3:57PM EDT110.000.200.000.00-0.05-20.00%81012.50%
FIVE240621P001150002024-06-20 3:57PM EDT115.002.640.000.00+0.94+55.29%3000.00%
FIVE240621P001200002024-06-20 3:12PM EDT120.007.060.000.00+0.96+15.74%2400.00%
FIVE240621P001250002024-06-20 2:53PM EDT125.0013.200.000.00+2.75+26.32%45200.00%
FIVE240621P001300002024-06-20 3:45PM EDT130.0017.000.000.00-0.56-3.19%10400.00%
FIVE240621P001350002024-06-20 3:47PM EDT135.0022.390.000.00+2.09+10.30%2,00400.00%
FIVE240621P001400002024-06-18 9:57AM EDT140.0027.000.000.000.00-100.00%
FIVE240621P001450002024-06-11 10:58AM EDT145.0025.940.000.000.00-400.00%
FIVE240621P001500002024-06-13 3:14PM EDT150.0034.300.000.000.00-200.00%
FIVE240621P001550002024-06-10 9:36AM EDT155.0038.900.000.000.00-1000.00%
FIVE240621P001600002024-06-20 3:03PM EDT160.0049.100.000.00+3.20+6.97%1,87000.00%
FIVE240621P001650002024-06-20 3:03PM EDT165.0053.400.000.00-0.20-0.37%3000.00%
FIVE240621P001700002024-06-10 3:51PM EDT170.0054.450.000.000.00-100.00%
FIVE240621P001750002024-06-20 3:03PM EDT175.0063.400.000.00+4.70+8.01%5800.00%
FIVE240621P001800002024-06-10 3:51PM EDT180.0064.530.000.000.00-300.00%
FIVE240621P001850002024-06-06 3:52PM EDT185.0066.620.000.000.00-400.00%
FIVE240621P001900002024-04-24 2:31PM EDT190.0042.3055.3059.100.00-5600.00%
FIVE240621P001950002024-04-22 3:18PM EDT195.0045.200.000.000.00-19000.00%
FIVE240621P002000002024-04-24 2:31PM EDT200.0052.3065.8069.100.00-1500.00%
FIVE240621P002100002024-04-10 2:44PM EDT210.0051.6068.5072.400.00-2800.00%
FIVE240621P002200002024-03-20 12:01PM EDT220.0021.0067.7071.600.00-200.00%
FIVE240621P002300002024-03-26 2:33PM EDT230.0050.0077.9081.200.00-1600.00%
FIVE240621P002400002024-06-07 10:04AM EDT240.00121.600.000.000.00-100.00%
FIVE240621P002500002024-06-06 3:52PM EDT250.00131.620.000.000.00-100.00%