Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115C00075000 | 2024-04-26 9:45AM EDT | 75.00 | 77.90 | 66.30 | 70.10 | 0.00 | - | 1 | 0 | 70.42% |
| FIVE241115C00125000 | 2024-04-15 11:17AM EDT | 125.00 | 39.40 | 26.70 | 27.50 | 0.00 | - | - | 2 | 49.67% |
| FIVE241115C00130000 | 2024-05-13 3:18PM EDT | 130.00 | 23.17 | 23.00 | 23.70 | 0.00 | - | 2 | 4 | 46.69% |
| FIVE241115C00135000 | 2024-05-13 3:18PM EDT | 135.00 | 20.30 | 20.00 | 21.30 | 0.00 | - | 3 | 3 | 47.03% |
| FIVE241115C00140000 | 2024-05-14 11:52AM EDT | 140.00 | 19.23 | 17.30 | 18.10 | 0.00 | - | 1 | 11 | 44.75% |
| FIVE241115C00145000 | 2024-05-15 3:59PM EDT | 145.00 | 15.10 | 15.10 | 15.60 | -1.00 | -6.21% | 1 | 54 | 43.76% |
| FIVE241115C00150000 | 2024-05-14 9:34AM EDT | 150.00 | 14.60 | 12.80 | 13.40 | 0.00 | - | 4 | 58 | 42.99% |
| FIVE241115C00155000 | 2024-05-10 1:38PM EDT | 155.00 | 10.90 | 11.00 | 11.50 | 0.00 | - | 1 | 21 | 42.47% |
| FIVE241115C00160000 | 2024-05-10 2:36PM EDT | 160.00 | 9.20 | 9.30 | 9.70 | 0.00 | - | 1 | 48 | 41.69% |
| FIVE241115C00165000 | 2024-05-07 3:54PM EDT | 165.00 | 10.30 | 7.70 | 8.20 | 0.00 | - | 58 | 84 | 41.19% |
| FIVE241115C00170000 | 2024-05-15 11:33AM EDT | 170.00 | 7.20 | 6.50 | 7.00 | 0.00 | - | 1 | 42 | 41.03% |
| FIVE241115C00175000 | 2024-05-08 3:12PM EDT | 175.00 | 5.80 | 5.40 | 5.80 | 0.00 | - | 12 | 165 | 40.42% |
| FIVE241115C00180000 | 2024-05-10 1:45PM EDT | 180.00 | 4.34 | 4.40 | 4.90 | 0.00 | - | 20 | 79 | 40.27% |
| FIVE241115C00185000 | 2024-05-08 1:09PM EDT | 185.00 | 4.23 | 3.60 | 4.00 | +0.13 | +3.17% | 1 | 40 | 39.69% |
| FIVE241115C00190000 | 2024-05-10 1:45PM EDT | 190.00 | 2.85 | 2.90 | 3.30 | 0.00 | - | 2 | 25 | 39.37% |
| FIVE241115C00195000 | 2024-04-22 3:56PM EDT | 195.00 | 4.32 | 2.30 | 2.70 | 0.00 | - | 1 | 11 | 39.04% |
| FIVE241115C00200000 | 2024-05-14 3:05PM EDT | 200.00 | 2.35 | 1.85 | 2.20 | 0.00 | - | 2 | 5 | 38.73% |
| FIVE241115C00210000 | 2024-05-13 2:56PM EDT | 210.00 | 1.37 | 1.15 | 1.50 | 0.00 | - | 1 | 13 | 38.53% |
| FIVE241115C00220000 | 2024-05-02 2:29PM EDT | 220.00 | 1.05 | 0.70 | 1.00 | 0.00 | - | 30 | 39 | 38.25% |
| FIVE241115C00230000 | 2024-05-02 11:33AM EDT | 230.00 | 0.65 | 0.00 | 1.10 | 0.00 | - | 10 | 8 | 41.87% |
| FIVE241115C00240000 | 2024-04-03 3:15PM EDT | 240.00 | 2.19 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 53.66% |
| FIVE241115C00250000 | 2024-04-02 3:35PM EDT | 250.00 | 2.10 | 0.00 | 0.75 | 0.00 | - | 18 | 25 | 43.90% |
| FIVE241115C00260000 | 2024-04-09 11:32AM EDT | 260.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 8 | 38 | 46.22% |
| FIVE241115C00270000 | 2024-04-09 9:52AM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 48.41% |
| FIVE241115C00310000 | 2024-03-21 3:03PM EDT | 310.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 50.68% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115P00075000 | 2024-05-01 11:43AM EDT | 75.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 7 | 52.88% |
| FIVE241115P00100000 | 2024-05-15 10:26AM EDT | 100.00 | 2.13 | 1.90 | 2.15 | -0.04 | -1.84% | 3 | 5 | 41.57% |
| FIVE241115P00105000 | 2024-05-14 9:47AM EDT | 105.00 | 2.80 | 2.60 | 2.85 | 0.00 | - | 10 | 1,838 | 40.64% |
| FIVE241115P00110000 | 2024-05-13 3:21PM EDT | 110.00 | 3.80 | 3.40 | 3.80 | 0.00 | - | 9 | 10 | 40.10% |
| FIVE241115P00115000 | 2024-05-15 12:41PM EDT | 115.00 | 4.80 | 4.40 | 4.80 | +3.15 | +190.91% | 1 | 21 | 38.99% |
| FIVE241115P00120000 | 2024-05-09 11:27AM EDT | 120.00 | 5.30 | 5.60 | 6.10 | 0.00 | - | 4 | 27 | 38.26% |
| FIVE241115P00125000 | 2024-05-10 12:55PM EDT | 125.00 | 7.40 | 7.10 | 7.60 | 0.00 | - | 1 | 101 | 37.45% |
| FIVE241115P00130000 | 2024-05-03 3:12PM EDT | 130.00 | 8.20 | 8.80 | 9.30 | 0.00 | - | 2 | 102 | 36.53% |
| FIVE241115P00135000 | 2024-05-13 2:31PM EDT | 135.00 | 11.70 | 10.80 | 11.30 | 0.00 | - | 5 | 286 | 35.75% |
| FIVE241115P00140000 | 2024-05-15 3:13PM EDT | 140.00 | 13.20 | 13.10 | 13.60 | -0.80 | -5.71% | 2 | 128 | 35.05% |
| FIVE241115P00145000 | 2024-05-15 3:13PM EDT | 145.00 | 15.70 | 15.60 | 16.10 | -0.80 | -4.85% | 34 | 74 | 34.18% |
| FIVE241115P00150000 | 2024-05-15 3:13PM EDT | 150.00 | 18.40 | 16.50 | 19.00 | -0.30 | -1.60% | 32 | 124 | 33.62% |
| FIVE241115P00155000 | 2024-05-15 3:13PM EDT | 155.00 | 21.50 | 20.40 | 23.60 | -0.15 | -0.69% | 10 | 71 | 36.79% |
| FIVE241115P00160000 | 2024-05-13 2:49PM EDT | 160.00 | 26.20 | 24.70 | 25.50 | 0.00 | - | 16 | 91 | 32.27% |
| FIVE241115P00165000 | 2024-04-22 10:27AM EDT | 165.00 | 23.85 | 28.30 | 30.80 | 0.00 | - | 2 | 79 | 36.44% |
| FIVE241115P00170000 | 2024-04-24 12:58PM EDT | 170.00 | 27.20 | 32.10 | 32.90 | 0.00 | - | 2 | 9 | 30.64% |
| FIVE241115P00175000 | 2024-05-07 11:18AM EDT | 175.00 | 32.50 | 35.80 | 37.20 | 0.00 | - | 1 | 8 | 30.80% |
| FIVE241115P00180000 | 2024-04-15 2:38PM EDT | 180.00 | 31.70 | 40.30 | 41.50 | 0.00 | - | 5 | 8 | 30.40% |
| FIVE241115P00185000 | 2024-03-21 9:34AM EDT | 185.00 | 18.40 | 37.00 | 39.40 | 0.00 | - | - | 1 | 0.00% |
| FIVE241115P00190000 | 2024-05-14 11:27AM EDT | 190.00 | 50.00 | 48.60 | 51.60 | 0.00 | - | 1 | 5 | 35.16% |
© 2024 Yahoo. All rights reserved.