Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816C00090000 | 2024-04-26 9:46AM EDT | 90.00 | 62.25 | 51.40 | 55.20 | 0.00 | - | 2 | 0 | 70.29% |
| FIVE240816C00110000 | 2024-05-03 2:44PM EDT | 110.00 | 37.50 | 34.70 | 35.50 | 0.00 | - | 1 | 1 | 56.56% |
| FIVE240816C00115000 | 2024-05-08 10:31AM EDT | 115.00 | 31.30 | 30.40 | 31.00 | 0.00 | - | 5 | 5 | 53.02% |
| FIVE240816C00125000 | 2024-05-01 3:43PM EDT | 125.00 | 23.70 | 21.90 | 23.20 | 0.00 | - | 4 | 7 | 50.17% |
| FIVE240816C00130000 | 2024-05-14 9:30AM EDT | 130.00 | 19.56 | 19.30 | 19.70 | 0.00 | - | 4 | 7 | 48.41% |
| FIVE240816C00135000 | 2024-05-14 9:30AM EDT | 135.00 | 16.45 | 15.70 | 16.40 | 0.00 | - | 4 | 9 | 46.50% |
| FIVE240816C00140000 | 2024-05-14 2:44PM EDT | 140.00 | 13.20 | 13.40 | 13.60 | 0.00 | - | 22 | 66 | 45.44% |
| FIVE240816C00145000 | 2024-05-15 1:22PM EDT | 145.00 | 10.90 | 10.90 | 11.10 | 0.00 | - | 16 | 65 | 44.40% |
| FIVE240816C00150000 | 2024-05-15 2:14PM EDT | 150.00 | 8.80 | 8.80 | 8.90 | 0.00 | - | 2 | 89 | 43.37% |
| FIVE240816C00155000 | 2024-05-10 2:20PM EDT | 155.00 | 5.91 | 6.90 | 7.10 | 0.00 | - | 11 | 40 | 42.72% |
| FIVE240816C00160000 | 2024-05-14 3:26PM EDT | 160.00 | 5.56 | 5.40 | 5.60 | 0.00 | - | 29 | 31 | 42.18% |
| FIVE240816C00165000 | 2024-05-13 11:17AM EDT | 165.00 | 3.80 | 4.20 | 4.40 | 0.00 | - | 7 | 26 | 41.85% |
| FIVE240816C00170000 | 2024-05-10 9:47AM EDT | 170.00 | 2.95 | 3.20 | 3.40 | 0.00 | - | 1 | 42 | 41.44% |
| FIVE240816C00175000 | 2024-05-10 10:32AM EDT | 175.00 | 2.10 | 2.50 | 2.60 | 0.00 | - | 50 | 44 | 41.09% |
| FIVE240816C00180000 | 2024-05-14 2:35PM EDT | 180.00 | 2.00 | 1.85 | 2.00 | 0.00 | - | 2 | 42 | 40.97% |
| FIVE240816C00185000 | 2024-05-08 2:49PM EDT | 185.00 | 1.20 | 1.35 | 1.55 | 0.00 | - | 3 | 43 | 41.02% |
| FIVE240816C00190000 | 2024-05-08 9:45AM EDT | 190.00 | 1.05 | 1.00 | 1.20 | 0.00 | - | 1 | 49 | 41.10% |
| FIVE240816C00195000 | 2024-05-07 10:54AM EDT | 195.00 | 0.85 | 0.70 | 0.90 | 0.00 | - | 88 | 97 | 40.94% |
| FIVE240816C00200000 | 2024-05-13 2:56PM EDT | 200.00 | 0.49 | 0.50 | 0.70 | 0.00 | - | 1 | 69 | 41.14% |
| FIVE240816C00210000 | 2024-05-02 10:49AM EDT | 210.00 | 0.30 | 0.15 | 0.75 | 0.00 | - | 5 | 156 | 46.12% |
| FIVE240816C00220000 | 2024-05-01 9:53AM EDT | 220.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 12 | 101 | 50.24% |
| FIVE240816C00230000 | 2024-05-03 1:38PM EDT | 230.00 | 0.15 | 0.10 | 1.40 | 0.00 | - | 2 | 530 | 54.10% |
| FIVE240816C00240000 | 2024-03-27 11:40AM EDT | 240.00 | 2.05 | 0.10 | 1.40 | 0.00 | - | 5 | 65 | 57.72% |
| FIVE240816C00250000 | 2024-03-26 2:26PM EDT | 250.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 71 | 54.59% |
| FIVE240816C00260000 | 2024-01-03 11:49AM EDT | 260.00 | 7.70 | 1.15 | 1.65 | 0.00 | - | 15 | 20 | 72.34% |
| FIVE240816C00270000 | 2024-04-09 11:32AM EDT | 270.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 6 | 18 | 60.47% |
| FIVE240816C00280000 | 2024-04-02 9:38AM EDT | 280.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 8 | 63.23% |
| FIVE240816C00300000 | 2024-04-08 1:10PM EDT | 300.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 10 | 11 | 80.66% |
| FIVE240816C00320000 | 2024-03-20 3:54PM EDT | 320.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | - | 2 | 79.59% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240816P00100000 | 2024-05-15 12:34PM EDT | 100.00 | 0.75 | 0.70 | 1.25 | -0.10 | -11.76% | 15 | 200 | 50.64% |
| FIVE240816P00105000 | 2024-05-13 1:36PM EDT | 105.00 | 1.20 | 1.05 | 1.25 | 0.00 | - | 9 | 7 | 44.95% |
| FIVE240816P00110000 | 2024-05-13 1:36PM EDT | 110.00 | 1.75 | 1.55 | 1.75 | 0.00 | - | 100 | 100 | 43.49% |
| FIVE240816P00115000 | 2024-05-08 3:05PM EDT | 115.00 | 2.13 | 2.25 | 2.45 | 0.00 | - | - | 1 | 42.33% |
| FIVE240816P00120000 | 2024-05-14 3:02PM EDT | 120.00 | 3.40 | 3.10 | 3.40 | 0.00 | - | 1 | 73 | 41.41% |
| FIVE240816P00125000 | 2024-05-13 3:38PM EDT | 125.00 | 4.90 | 4.20 | 4.50 | 0.00 | - | 6 | 39 | 40.02% |
| FIVE240816P00130000 | 2024-05-15 1:41PM EDT | 130.00 | 5.90 | 5.80 | 6.00 | +1.29 | +27.98% | 9 | 59 | 39.17% |
| FIVE240816P00135000 | 2024-05-15 1:35PM EDT | 135.00 | 7.60 | 7.50 | 7.80 | +0.70 | +10.14% | 2 | 13 | 38.23% |
| FIVE240816P00140000 | 2024-05-15 1:57PM EDT | 140.00 | 9.80 | 9.70 | 9.80 | -0.20 | -2.00% | 8 | 49 | 36.79% |
| FIVE240816P00145000 | 2024-05-15 2:00PM EDT | 145.00 | 12.30 | 12.10 | 12.40 | -0.40 | -3.15% | 5 | 189 | 36.19% |
| FIVE240816P00150000 | 2024-05-14 2:25PM EDT | 150.00 | 15.80 | 15.00 | 15.30 | 0.00 | - | 121 | 336 | 35.36% |
| FIVE240816P00155000 | 2024-05-15 2:11PM EDT | 155.00 | 18.30 | 18.30 | 19.30 | -0.30 | -1.61% | 5 | 82 | 37.34% |
| FIVE240816P00160000 | 2024-05-07 3:07PM EDT | 160.00 | 19.00 | 21.70 | 22.90 | 0.00 | - | 2 | 22 | 36.79% |
| FIVE240816P00165000 | 2024-05-03 3:07PM EDT | 165.00 | 22.95 | 24.90 | 26.10 | 0.00 | - | 10 | 24 | 33.00% |
| FIVE240816P00170000 | 2024-05-14 11:30AM EDT | 170.00 | 31.20 | 29.70 | 30.20 | 0.00 | - | 5 | 20 | 31.70% |
| FIVE240816P00175000 | 2024-04-10 10:41AM EDT | 175.00 | 20.60 | 35.00 | 37.40 | 0.00 | - | 1 | 55 | 46.86% |
| FIVE240816P00180000 | 2024-05-10 3:55PM EDT | 180.00 | 40.50 | 38.50 | 39.20 | 0.00 | - | 1 | 45 | 29.71% |
| FIVE240816P00185000 | 2024-05-15 10:43AM EDT | 185.00 | 43.81 | 43.00 | 45.10 | +30.11 | +219.78% | 6 | 38 | 40.33% |
| FIVE240816P00190000 | 2024-04-16 2:21PM EDT | 190.00 | 41.20 | 47.40 | 49.80 | 0.00 | - | 1 | 2 | 40.72% |
| FIVE240816P00195000 | 2024-05-15 12:33PM EDT | 195.00 | 53.25 | 51.70 | 54.40 | +33.85 | +174.48% | 1 | 0 | 39.43% |
| FIVE240816P00200000 | 2024-05-15 10:45AM EDT | 200.00 | 58.30 | 57.20 | 59.20 | -0.14 | -0.24% | 2 | 1 | 39.31% |
| FIVE240816P00210000 | 2024-03-20 1:34PM EDT | 210.00 | 17.20 | 57.60 | 61.50 | 0.00 | - | 4 | 1 | 0.00% |
| FIVE240816P00220000 | 2024-03-20 12:23PM EDT | 220.00 | 22.70 | 67.60 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.