Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719C00090000 | 2024-04-26 9:46AM EDT | 90.00 | 61.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719C00115000 | 2024-05-01 3:41PM EDT | 115.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIVE240719C00120000 | 2024-05-01 10:28AM EDT | 120.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719C00135000 | 2024-05-21 2:38PM EDT | 135.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| FIVE240719C00140000 | 2024-05-21 3:17PM EDT | 140.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| FIVE240719C00145000 | 2024-05-21 11:23AM EDT | 145.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| FIVE240719C00150000 | 2024-05-21 10:52AM EDT | 150.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FIVE240719C00155000 | 2024-05-20 11:39AM EDT | 155.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE240719C00160000 | 2024-05-21 11:48AM EDT | 160.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| FIVE240719C00165000 | 2024-05-21 2:17PM EDT | 165.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVE240719C00170000 | 2024-05-20 11:51AM EDT | 170.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE240719C00175000 | 2024-05-15 12:33PM EDT | 175.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE240719C00180000 | 2024-05-15 1:16PM EDT | 180.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVE240719C00185000 | 2024-05-17 9:35AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FIVE240719C00190000 | 2024-05-14 11:49AM EDT | 190.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| FIVE240719C00195000 | 2024-05-06 2:32PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE240719C00200000 | 2024-05-13 10:54AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE240719C00210000 | 2024-04-22 10:19AM EDT | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FIVE240719C00220000 | 2024-05-10 3:59PM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE240719C00230000 | 2024-04-10 10:32AM EDT | 230.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 6 | 521 | 75.10% |
| FIVE240719C00240000 | 2024-04-02 10:43AM EDT | 240.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 72.36% |
| FIVE240719C00250000 | 2024-03-21 10:12AM EDT | 250.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 3 | 247 | 76.27% |
| FIVE240719C00260000 | 2024-03-21 9:32AM EDT | 260.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 80.03% |
| FIVE240719C00290000 | 2024-03-20 3:55PM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 90.28% |
| FIVE240719C00300000 | 2024-04-15 3:26PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 93.41% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719P00110000 | 2024-05-15 12:00PM EDT | 110.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| FIVE240719P00115000 | 2024-05-21 12:12PM EDT | 115.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| FIVE240719P00120000 | 2024-05-21 9:58AM EDT | 120.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| FIVE240719P00125000 | 2024-05-21 3:55PM EDT | 125.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FIVE240719P00130000 | 2024-05-21 10:11AM EDT | 130.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FIVE240719P00135000 | 2024-05-21 12:47PM EDT | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVE240719P00140000 | 2024-05-21 11:38AM EDT | 140.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00145000 | 2024-05-16 9:48AM EDT | 145.00 | 9.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FIVE240719P00150000 | 2024-05-21 3:32PM EDT | 150.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE240719P00155000 | 2024-05-01 2:19PM EDT | 155.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00160000 | 2024-05-10 1:47PM EDT | 160.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00165000 | 2024-04-30 9:50AM EDT | 165.00 | 20.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00170000 | 2024-05-07 10:50AM EDT | 170.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00175000 | 2024-05-01 3:26PM EDT | 175.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE240719P00180000 | 2024-05-03 3:00PM EDT | 180.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00185000 | 2024-05-02 11:39AM EDT | 185.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00190000 | 2024-04-24 9:56AM EDT | 190.00 | 42.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00195000 | 2024-04-18 11:42AM EDT | 195.00 | 40.75 | 55.30 | 59.30 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00200000 | 2024-04-29 10:49AM EDT | 200.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00210000 | 2024-03-21 9:33AM EDT | 210.00 | 27.74 | 58.50 | 61.60 | 0.00 | - | 6 | 0 | 0.00% |
| FIVE240719P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 22.00 | 68.20 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00230000 | 2024-03-14 3:01PM EDT | 230.00 | 34.10 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.