Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018C00035000 | 2024-08-26 1:29PM EDT | 35.00 | 49.30 | 54.60 | 58.30 | 0.00 | - | - | 1 | 0.00% |
| FIVE241018C00045000 | 2024-07-18 2:13PM EDT | 45.00 | 28.09 | 30.50 | 34.20 | 0.00 | - | 5 | 5 | 0.00% |
| FIVE241018C00050000 | 2024-09-04 11:30AM EDT | 50.00 | 24.03 | 42.20 | 46.20 | 0.00 | - | 2 | 3 | 277.64% |
| FIVE241018C00055000 | 2024-09-03 3:50PM EDT | 55.00 | 22.00 | 32.80 | 36.60 | 0.00 | - | 4 | 7 | 0.00% |
| FIVE241018C00060000 | 2024-09-20 3:19PM EDT | 60.00 | 36.60 | 32.30 | 36.20 | 0.00 | - | 1 | 8 | 212.26% |
| FIVE241018C00065000 | 2024-10-01 2:15PM EDT | 65.00 | 25.50 | 28.20 | 30.80 | 0.00 | - | 2 | 74 | 109.38% |
| FIVE241018C00070000 | 2024-09-27 9:31AM EDT | 70.00 | 26.90 | 22.30 | 26.00 | 0.00 | - | 1 | 342 | 150.15% |
| FIVE241018C00075000 | 2024-09-25 3:44PM EDT | 75.00 | 17.13 | 17.40 | 19.70 | 0.00 | - | 1 | 386 | 83.40% |
| FIVE241018C00080000 | 2024-10-03 11:13AM EDT | 80.00 | 14.76 | 14.50 | 14.90 | +5.81 | +64.92% | 2 | 598 | 64.36% |
| FIVE241018C00085000 | 2024-10-02 1:07PM EDT | 85.00 | 5.60 | 10.00 | 11.10 | 0.00 | - | 7 | 273 | 66.26% |
| FIVE241018C00090000 | 2024-10-04 2:08PM EDT | 90.00 | 6.06 | 6.20 | 6.50 | +2.36 | +63.78% | 1,035 | 1,513 | 55.44% |
| FIVE241018C00095000 | 2024-10-04 2:08PM EDT | 95.00 | 3.35 | 3.30 | 3.60 | +1.78 | +113.38% | 1,102 | 3,466 | 53.42% |
| FIVE241018C00100000 | 2024-10-04 3:59PM EDT | 100.00 | 1.60 | 1.55 | 1.75 | +0.71 | +79.78% | 176 | 742 | 52.78% |
| FIVE241018C00105000 | 2024-10-04 2:35PM EDT | 105.00 | 0.75 | 0.65 | 0.80 | +0.34 | +82.93% | 78 | 1,833 | 53.27% |
| FIVE241018C00110000 | 2024-10-04 12:22PM EDT | 110.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 15 | 296 | 54.20% |
| FIVE241018C00115000 | 2024-10-04 2:36PM EDT | 115.00 | 0.13 | 0.05 | 0.15 | +0.05 | +62.50% | 32 | 365 | 53.71% |
| FIVE241018C00120000 | 2024-10-02 3:47PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 98 | 273 | 57.03% |
| FIVE241018C00125000 | 2024-10-04 3:33PM EDT | 125.00 | 0.10 | 0.00 | 0.10 | +0.04 | +66.67% | 22 | 697 | 65.23% |
| FIVE241018C00130000 | 2024-10-02 10:28AM EDT | 130.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2,271 | 67.19% |
| FIVE241018C00135000 | 2024-09-16 11:57AM EDT | 135.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 4 | 665 | 74.22% |
| FIVE241018C00140000 | 2024-09-17 3:00PM EDT | 140.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 4 | 128 | 80.47% |
| FIVE241018C00145000 | 2024-06-12 1:09PM EDT | 145.00 | 2.96 | 0.40 | 1.20 | 0.00 | - | 1 | 9 | 145.56% |
| FIVE241018C00150000 | 2024-09-16 9:47AM EDT | 150.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 22 | 133.20% |
| FIVE241018C00155000 | 2024-07-22 11:43AM EDT | 155.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 50.00% |
| FIVE241018C00160000 | 2024-07-08 9:30AM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 50.00% |
| FIVE241018C00170000 | 2024-06-07 1:03PM EDT | 170.00 | 1.30 | 0.10 | 2.40 | 0.00 | - | 2 | 3 | 201.86% |
| FIVE241018C00175000 | 2024-09-26 2:55PM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 107 | 127.73% |
| FIVE241018C00180000 | 2024-06-12 11:20AM EDT | 180.00 | 0.45 | 0.05 | 0.95 | 0.00 | - | 3 | 100 | 181.35% |
| FIVE241018C00185000 | 2024-06-28 3:53PM EDT | 185.00 | 0.27 | 0.05 | 1.65 | 0.00 | - | 11 | 19 | 205.96% |
| FIVE241018C00190000 | 2024-09-13 9:45AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 132.81% |
| FIVE241018C00200000 | 2024-06-06 1:01PM EDT | 200.00 | 0.44 | 0.00 | 0.75 | 0.00 | - | - | 4 | 194.92% |
| FIVE241018C00210000 | 2024-07-30 1:22PM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 37 | 37 | 176.56% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241018P00035000 | 2024-09-04 3:10PM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 3 | 5 | 212.50% |
| FIVE241018P00040000 | 2024-08-05 9:43AM EDT | 40.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| FIVE241018P00045000 | 2024-09-19 9:42AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 32 | 161.72% |
| FIVE241018P00050000 | 2024-09-16 9:53AM EDT | 50.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 12 | 31 | 140.63% |
| FIVE241018P00055000 | 2024-09-25 1:30PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 520 | 111.72% |
| FIVE241018P00060000 | 2024-10-03 1:14PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1,650 | 7,076 | 103.13% |
| FIVE241018P00065000 | 2024-10-01 11:50AM EDT | 65.00 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 3 | 1,101 | 86.72% |
| FIVE241018P00070000 | 2024-10-04 10:22AM EDT | 70.00 | 0.11 | 0.00 | 0.25 | -0.07 | -38.89% | 1 | 505 | 81.45% |
| FIVE241018P00075000 | 2024-10-04 1:29PM EDT | 75.00 | 0.11 | 0.05 | 0.15 | -0.29 | -72.50% | 12 | 1,203 | 62.70% |
| FIVE241018P00080000 | 2024-10-04 11:57AM EDT | 80.00 | 0.30 | 0.20 | 0.30 | -0.60 | -66.67% | 27 | 1,321 | 56.64% |
| FIVE241018P00085000 | 2024-10-04 2:16PM EDT | 85.00 | 0.85 | 0.70 | 0.80 | -1.30 | -60.47% | 1,141 | 3,176 | 54.35% |
| FIVE241018P00090000 | 2024-10-04 3:59PM EDT | 90.00 | 1.80 | 1.80 | 1.95 | -2.70 | -60.00% | 105 | 2,030 | 52.15% |
| FIVE241018P00095000 | 2024-10-04 3:20PM EDT | 95.00 | 4.00 | 3.90 | 4.10 | -4.10 | -50.62% | 80 | 475 | 50.88% |
| FIVE241018P00100000 | 2024-10-04 10:25AM EDT | 100.00 | 7.48 | 7.00 | 8.00 | -5.02 | -40.16% | 4 | 1,142 | 54.74% |
| FIVE241018P00105000 | 2024-10-04 10:25AM EDT | 105.00 | 11.63 | 10.50 | 12.60 | +0.58 | +5.25% | 2 | 104 | 55.52% |
| FIVE241018P00110000 | 2024-09-20 2:30PM EDT | 110.00 | 15.47 | 14.60 | 17.60 | 0.00 | - | 8 | 24 | 56.93% |
| FIVE241018P00115000 | 2024-10-03 9:48AM EDT | 115.00 | 27.00 | 19.60 | 22.60 | 0.00 | - | 3 | 3 | 68.85% |
| FIVE241018P00120000 | 2024-09-20 3:41PM EDT | 120.00 | 23.92 | 23.60 | 27.80 | 0.00 | - | 2 | 0 | 126.66% |
| FIVE241018P00125000 | 2024-09-16 9:52AM EDT | 125.00 | 24.50 | 28.80 | 32.80 | 0.00 | - | 1 | 1 | 68.36% |
| FIVE241018P00130000 | 2024-07-19 9:38AM EDT | 130.00 | 55.22 | 51.00 | 55.30 | 0.00 | - | 2 | 0 | 393.26% |
| FIVE241018P00135000 | 2024-07-25 3:15PM EDT | 135.00 | 60.60 | 50.30 | 54.60 | 0.00 | - | 11 | 0 | 325.98% |
| FIVE241018P00140000 | 2024-09-19 12:54PM EDT | 140.00 | 42.17 | 43.60 | 47.00 | 0.00 | - | 1 | 0 | 152.39% |
| FIVE241018P00145000 | 2024-06-06 1:01PM EDT | 145.00 | 30.12 | 37.10 | 40.80 | 0.00 | - | 20 | 14 | 0.00% |
| FIVE241018P00150000 | 2024-07-09 1:45PM EDT | 150.00 | 46.75 | 82.60 | 85.90 | 0.00 | - | 1 | 0 | 602.98% |
| FIVE241018P00155000 | 2024-06-27 10:16AM EDT | 155.00 | 44.70 | 81.80 | 84.40 | 0.00 | - | 1 | 0 | 527.44% |
| FIVE241018P00165000 | 2024-05-28 11:57AM EDT | 165.00 | 34.20 | 52.50 | 56.50 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241018P00170000 | 2024-05-31 3:42PM EDT | 170.00 | 35.50 | 59.20 | 62.90 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241018P00185000 | 2024-06-14 12:28PM EDT | 185.00 | 71.20 | 79.70 | 83.80 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.