Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM 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 | 41.40 | 45.20 | 0.00 | - | 3 | 5 | 319.53% |
| FIVE240517C00115000 | 2023-10-05 3:20PM EDT | 115.00 | 55.80 | 66.40 | 68.40 | 0.00 | - | - | 1 | 1,209.13% |
| FIVE240517C00125000 | 2024-01-03 3:25PM EDT | 125.00 | 83.30 | 56.90 | 61.00 | 0.00 | - | 2 | 1 | 1,089.23% |
| FIVE240517C00130000 | 2024-05-01 2:41PM EDT | 130.00 | 14.00 | 10.10 | 12.10 | 0.00 | - | 1 | 2 | 85.16% |
| FIVE240517C00135000 | 2024-05-08 9:39AM EDT | 135.00 | 9.30 | 6.20 | 6.90 | 0.00 | - | 1 | 28 | 51.12% |
| FIVE240517C00140000 | 2024-05-15 1:10PM EDT | 140.00 | 2.60 | 2.40 | 2.55 | -0.62 | -19.25% | 27 | 156 | 35.16% |
| FIVE240517C00145000 | 2024-05-15 12:15PM EDT | 145.00 | 0.50 | 0.45 | 0.55 | -0.45 | -47.37% | 46 | 234 | 35.16% |
| FIVE240517C00150000 | 2024-05-14 2:45PM EDT | 150.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | 30 | 205 | 42.48% |
| FIVE240517C00155000 | 2024-05-15 2:57PM EDT | 155.00 | 0.05 | 0.05 | 0.10 | -0.06 | -54.55% | 46 | 183 | 52.93% |
| FIVE240517C00160000 | 2024-05-15 1:07PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 60 | 416 | 58.20% |
| FIVE240517C00165000 | 2024-05-15 9:41AM EDT | 165.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 378 | 81.64% |
| FIVE240517C00170000 | 2024-05-13 1:13PM EDT | 170.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 4 | 183 | 105.27% |
| FIVE240517C00175000 | 2024-05-13 3:26PM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,058 | 93.75% |
| FIVE240517C00180000 | 2024-05-07 11:34AM EDT | 180.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 198 | 103.91% |
| FIVE240517C00185000 | 2024-05-15 10:26AM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 245 | 114.06% |
| FIVE240517C00190000 | 2024-05-07 11:34AM EDT | 190.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 113 | 124.22% |
| FIVE240517C00195000 | 2024-05-10 1:13PM EDT | 195.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 317 | 144.53% |
| FIVE240517C00200000 | 2024-05-15 2:59PM EDT | 200.00 | 0.15 | 0.00 | 0.15 | +0.02 | +15.38% | 25 | 289 | 162.11% |
| FIVE240517C00210000 | 2024-05-15 3:00PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 50 | 260 | 160.94% |
| FIVE240517C00220000 | 2024-05-15 3:00PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 170 | 50.00% |
| FIVE240517C00230000 | 2024-04-16 9:48AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 315 | 252.93% |
| FIVE240517C00240000 | 2024-04-15 3:58PM EDT | 240.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 2 | 181 | 207.81% |
| FIVE240517C00250000 | 2024-03-28 3:30PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 305.47% |
| FIVE240517C00260000 | 2024-03-21 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 322.46% |
| FIVE240517C00270000 | 2024-03-21 9:42AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 338.48% |
| 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 | 368.36% |
| FIVE240517C00310000 | 2024-03-05 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 395.90% |
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 | 311.72% |
| 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 | 283.40% |
| FIVE240517P00110000 | 2023-10-16 2:18PM EDT | 110.00 | 1.85 | 0.20 | 1.55 | 0.00 | - | 5 | 5 | 200.98% |
| FIVE240517P00115000 | 2024-04-19 11:21AM EDT | 115.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 10 | 779 | 101.56% |
| FIVE240517P00120000 | 2023-11-27 1:22PM EDT | 120.00 | 1.90 | 0.05 | 2.10 | 0.00 | - | - | 1 | 154.00% |
| FIVE240517P00125000 | 2024-05-13 11:14AM EDT | 125.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 319 | 64.45% |
| FIVE240517P00130000 | 2024-05-14 3:54PM EDT | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 181 | 52.34% |
| FIVE240517P00135000 | 2024-05-15 1:29PM EDT | 135.00 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 5 | 372 | 35.35% |
| FIVE240517P00140000 | 2024-05-15 11:42AM EDT | 140.00 | 1.08 | 0.85 | 1.00 | -0.37 | -25.52% | 16 | 468 | 31.20% |
| FIVE240517P00145000 | 2024-05-15 11:14AM EDT | 145.00 | 4.03 | 3.70 | 4.10 | -0.06 | -1.47% | 3 | 396 | 32.72% |
| FIVE240517P00150000 | 2024-05-14 11:46AM EDT | 150.00 | 8.50 | 7.80 | 10.10 | 0.00 | - | 5 | 3,064 | 50.68% |
| FIVE240517P00155000 | 2024-05-14 10:45AM EDT | 155.00 | 12.63 | 12.40 | 14.70 | -2.62 | -17.18% | 2 | 898 | 99.27% |
| FIVE240517P00160000 | 2024-05-08 3:13PM EDT | 160.00 | 17.50 | 16.50 | 19.80 | 0.00 | - | 38 | 1 | 124.17% |
| FIVE240517P00165000 | 2024-05-03 3:35PM EDT | 165.00 | 21.10 | 21.50 | 25.00 | 0.00 | - | 1 | 0 | 151.32% |
| FIVE240517P00170000 | 2024-05-08 2:56PM EDT | 170.00 | 27.20 | 26.70 | 29.80 | 0.00 | - | 2 | 54 | 162.99% |
| FIVE240517P00175000 | 2024-04-24 2:18PM EDT | 175.00 | 28.20 | 31.50 | 35.00 | 0.00 | - | 22 | 7 | 188.57% |
| FIVE240517P00180000 | 2024-05-08 3:13PM EDT | 180.00 | 37.50 | 36.50 | 40.50 | 0.00 | - | 3 | 3 | 224.41% |
| FIVE240517P00185000 | 2024-05-08 3:46PM EDT | 185.00 | 43.14 | 41.50 | 45.50 | 0.00 | - | 1 | 10 | 241.36% |
| FIVE240517P00190000 | 2024-05-10 1:13PM EDT | 190.00 | 49.49 | 46.50 | 50.40 | 0.00 | - | 2 | 3 | 253.66% |
| FIVE240517P00195000 | 2024-05-08 3:46PM EDT | 195.00 | 53.17 | 51.50 | 55.50 | 0.00 | - | 2 | 0 | 272.95% |
| FIVE240517P00200000 | 2024-05-13 10:27AM EDT | 200.00 | 57.60 | 56.50 | 60.50 | 0.00 | - | 1 | 0 | 287.70% |
| 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.