Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE250117C00070000 | 2024-05-10 9:43AM EDT | 70.00 | 75.73 | 71.90 | 75.80 | 0.00 | - | 1 | 4 | 70.75% |
| FIVE250117C00075000 | 2024-04-23 9:34AM EDT | 75.00 | 75.00 | 67.40 | 71.20 | 0.00 | - | - | 1 | 67.66% |
| FIVE250117C00080000 | 2024-04-16 10:05AM EDT | 80.00 | 75.00 | 62.90 | 66.80 | 0.00 | - | - | 1 | 65.00% |
| FIVE250117C00090000 | 2024-01-22 1:37PM EDT | 90.00 | 102.30 | 102.10 | 106.40 | 0.00 | - | - | 6 | 237.29% |
| FIVE250117C00095000 | 2023-10-03 2:13PM EDT | 95.00 | 70.80 | 88.70 | 91.20 | 0.00 | - | - | 1 | 185.25% |
| FIVE250117C00100000 | 2024-05-01 2:34PM EDT | 100.00 | 49.60 | 47.20 | 48.10 | 0.00 | - | 1 | 8 | 55.21% |
| FIVE250117C00105000 | 2023-10-10 2:55PM EDT | 105.00 | 72.90 | 80.40 | 82.90 | 0.00 | - | 4 | 9 | 167.44% |
| FIVE250117C00110000 | 2024-05-06 10:01AM EDT | 110.00 | 43.00 | 39.30 | 41.00 | 0.00 | - | 6 | 27 | 52.61% |
| FIVE250117C00115000 | 2024-05-06 10:01AM EDT | 115.00 | 39.20 | 35.70 | 36.60 | 0.00 | - | 20 | 27 | 50.10% |
| FIVE250117C00120000 | 2023-12-22 2:04PM EDT | 120.00 | 89.70 | 74.10 | 77.50 | 0.00 | - | 1 | 0 | 163.39% |
| FIVE250117C00125000 | 2023-12-22 2:04PM EDT | 125.00 | 85.49 | 69.00 | 73.50 | 0.00 | - | 1 | 3 | 154.46% |
| FIVE250117C00130000 | 2023-12-15 1:42PM EDT | 130.00 | 77.12 | 69.70 | 73.50 | 0.00 | - | 11 | 11 | 159.42% |
| FIVE250117C00135000 | 2024-05-09 3:01PM EDT | 135.00 | 25.60 | 23.10 | 24.00 | 0.00 | - | 3 | 37 | 46.71% |
| FIVE250117C00140000 | 2024-04-30 12:32PM EDT | 140.00 | 25.20 | 20.50 | 22.20 | 0.00 | - | 6 | 25 | 47.67% |
| FIVE250117C00145000 | 2024-05-15 3:52PM EDT | 145.00 | 18.30 | 18.10 | 18.70 | -0.80 | -4.19% | 1 | 15 | 44.51% |
| FIVE250117C00150000 | 2024-05-15 12:59PM EDT | 150.00 | 17.10 | 15.90 | 16.40 | +1.00 | +6.21% | 13 | 84 | 43.62% |
| FIVE250117C00155000 | 2024-05-14 11:32AM EDT | 155.00 | 15.00 | 13.90 | 14.40 | 0.00 | - | 2 | 179 | 43.00% |
| FIVE250117C00160000 | 2024-05-10 3:24PM EDT | 160.00 | 11.90 | 12.10 | 12.50 | 0.00 | - | 1 | 78 | 42.23% |
| FIVE250117C00165000 | 2024-05-10 3:06PM EDT | 165.00 | 10.30 | 10.50 | 10.90 | 0.00 | - | 9 | 41 | 41.76% |
| FIVE250117C00170000 | 2024-05-10 11:01AM EDT | 170.00 | 9.40 | 9.00 | 9.50 | 0.00 | - | 11 | 232 | 41.40% |
| FIVE250117C00175000 | 2024-05-14 12:03PM EDT | 175.00 | 8.80 | 7.80 | 9.20 | 0.00 | - | 1 | 39 | 43.33% |
| FIVE250117C00180000 | 2024-05-13 11:39AM EDT | 180.00 | 6.90 | 6.70 | 7.10 | 0.00 | - | 1 | 107 | 40.62% |
| FIVE250117C00185000 | 2024-05-01 10:03AM EDT | 185.00 | 6.60 | 5.60 | 6.40 | 0.00 | - | 1 | 73 | 41.05% |
| FIVE250117C00190000 | 2024-05-13 3:22PM EDT | 190.00 | 5.10 | 4.80 | 5.20 | 0.00 | - | 2 | 145 | 39.84% |
| FIVE250117C00195000 | 2024-05-02 3:03PM EDT | 195.00 | 5.00 | 3.90 | 4.70 | +0.07 | +1.42% | 2 | 41 | 40.32% |
| FIVE250117C00200000 | 2024-05-14 12:49PM EDT | 200.00 | 4.26 | 3.40 | 3.80 | 0.00 | - | 8 | 639 | 39.30% |
| FIVE250117C00210000 | 2024-04-30 10:04AM EDT | 210.00 | 3.70 | 2.45 | 2.80 | 0.00 | - | 1 | 165 | 39.03% |
| FIVE250117C00220000 | 2024-05-08 11:20AM EDT | 220.00 | 2.25 | 1.75 | 2.05 | 0.00 | - | 1 | 333 | 38.78% |
| FIVE250117C00230000 | 2024-05-14 2:31PM EDT | 230.00 | 1.61 | 1.25 | 1.50 | 0.00 | - | 7 | 102 | 38.61% |
| FIVE250117C00240000 | 2024-05-14 2:05PM EDT | 240.00 | 1.18 | 0.90 | 1.20 | 0.00 | - | 10 | 572 | 39.17% |
| FIVE250117C00250000 | 2024-05-14 2:06PM EDT | 250.00 | 0.88 | 0.35 | 0.90 | 0.00 | - | 4 | 29 | 39.19% |
| FIVE250117C00260000 | 2024-04-16 2:41PM EDT | 260.00 | 1.00 | 0.35 | 1.10 | 0.00 | - | 30 | 68 | 42.77% |
| FIVE250117C00270000 | 2024-04-17 9:41AM EDT | 270.00 | 0.83 | 0.20 | 0.90 | 0.00 | - | 1 | 108 | 43.15% |
| FIVE250117C00280000 | 2024-04-03 9:37AM EDT | 280.00 | 1.42 | 0.10 | 0.75 | 0.00 | - | 1 | 51 | 43.62% |
| FIVE250117C00290000 | 2024-04-08 11:26AM EDT | 290.00 | 0.92 | 0.10 | 0.75 | 0.00 | - | 4 | 23 | 45.34% |
| FIVE250117C00300000 | 2024-04-09 3:32PM EDT | 300.00 | 0.62 | 0.05 | 2.30 | 0.00 | - | 1 | 21 | 50.75% |
| FIVE250117C00310000 | 2024-03-21 9:48AM EDT | 310.00 | 1.65 | 0.10 | 0.75 | 0.00 | - | 1 | 25 | 48.56% |
| FIVE250117C00320000 | 2024-04-03 9:53AM EDT | 320.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | 5 | 129 | 52.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE250117P00070000 | 2024-04-15 2:25PM EDT | 70.00 | 0.48 | 0.25 | 0.90 | 0.00 | - | 7 | 12 | 51.90% |
| FIVE250117P00075000 | 2024-03-11 10:05AM EDT | 75.00 | 0.60 | 0.50 | 1.85 | 0.00 | - | 5 | 5 | 50.24% |
| FIVE250117P00080000 | 2023-09-21 12:21PM EDT | 80.00 | 2.50 | 1.10 | 2.75 | 0.00 | - | 1 | 1 | 51.72% |
| FIVE250117P00085000 | 2024-04-15 2:22PM EDT | 85.00 | 1.03 | 1.30 | 1.45 | 0.00 | - | 1 | 2 | 43.84% |
| FIVE250117P00090000 | 2024-05-13 3:22PM EDT | 90.00 | 2.00 | 1.75 | 1.95 | 0.00 | - | 11 | 11 | 42.98% |
| FIVE250117P00095000 | 2024-03-21 3:27PM EDT | 95.00 | 0.86 | 1.85 | 2.00 | 0.00 | - | 1 | 1 | 39.12% |
| FIVE250117P00100000 | 2024-05-14 2:06PM EDT | 100.00 | 3.31 | 3.00 | 3.20 | 0.00 | - | 6 | 22 | 40.80% |
| FIVE250117P00105000 | 2024-04-26 2:11PM EDT | 105.00 | 2.97 | 3.80 | 4.10 | 0.00 | - | 4 | 9 | 40.05% |
| FIVE250117P00110000 | 2024-05-15 12:10PM EDT | 110.00 | 5.02 | 4.90 | 5.10 | +0.56 | +12.56% | 10 | 26 | 39.10% |
| FIVE250117P00115000 | 2024-05-15 10:34AM EDT | 115.00 | 6.30 | 6.00 | 6.40 | -0.20 | -3.08% | 7 | 13 | 38.55% |
| FIVE250117P00120000 | 2024-05-15 2:23PM EDT | 120.00 | 7.80 | 7.40 | 7.70 | -0.20 | -2.50% | 1 | 55 | 37.45% |
| FIVE250117P00125000 | 2024-05-08 9:48AM EDT | 125.00 | 8.65 | 8.80 | 9.40 | 0.00 | - | 3 | 29 | 36.89% |
| FIVE250117P00130000 | 2024-05-14 2:29PM EDT | 130.00 | 11.40 | 10.20 | 11.20 | 0.00 | - | 6 | 72 | 36.05% |
| FIVE250117P00135000 | 2024-05-10 11:33AM EDT | 135.00 | 13.00 | 12.40 | 13.30 | 0.00 | - | 5 | 70 | 35.39% |
| FIVE250117P00140000 | 2024-05-15 10:35AM EDT | 140.00 | 15.45 | 15.00 | 15.50 | -0.45 | -2.83% | 2 | 216 | 34.44% |
| FIVE250117P00145000 | 2024-05-13 2:34PM EDT | 145.00 | 18.40 | 17.40 | 18.10 | 0.00 | - | 27 | 91 | 33.85% |
| FIVE250117P00150000 | 2024-05-13 2:47PM EDT | 150.00 | 21.40 | 19.80 | 20.80 | 0.00 | - | 94 | 593 | 32.97% |
| FIVE250117P00155000 | 2024-05-14 10:53AM EDT | 155.00 | 24.20 | 22.30 | 23.90 | 0.00 | - | 2 | 140 | 32.44% |
| FIVE250117P00160000 | 2024-05-08 3:43PM EDT | 160.00 | 25.70 | 26.30 | 27.30 | 0.00 | - | 61 | 67 | 32.09% |
| FIVE250117P00165000 | 2024-05-08 3:04PM EDT | 165.00 | 29.70 | 29.30 | 30.70 | 0.00 | - | 4 | 389 | 31.23% |
| FIVE250117P00170000 | 2024-04-30 9:54AM EDT | 170.00 | 29.37 | 32.00 | 34.30 | 0.00 | - | 10 | 155 | 30.32% |
| FIVE250117P00175000 | 2024-05-03 1:25PM EDT | 175.00 | 34.37 | 36.70 | 38.20 | 0.00 | - | 97 | 212 | 29.65% |
| FIVE250117P00180000 | 2024-04-09 3:47PM EDT | 180.00 | 28.94 | 39.10 | 41.10 | 0.00 | - | 11 | 247 | 24.74% |
| FIVE250117P00185000 | 2024-03-28 11:47AM EDT | 185.00 | 19.90 | 37.80 | 39.00 | 0.00 | - | 40 | 77 | 0.00% |
| FIVE250117P00190000 | 2024-01-18 3:43PM EDT | 190.00 | 22.90 | 21.40 | 22.50 | 0.00 | - | 2 | 85 | 0.00% |
| FIVE250117P00195000 | 2024-04-01 1:31PM EDT | 195.00 | 27.80 | 52.10 | 53.10 | 0.00 | - | 5 | 12 | 0.00% |
| FIVE250117P00200000 | 2024-04-30 9:52AM EDT | 200.00 | 53.46 | 58.60 | 61.50 | 0.00 | - | 5 | 1,062 | 33.38% |
| FIVE250117P00210000 | 2024-03-14 11:14AM EDT | 210.00 | 26.60 | 51.50 | 56.00 | 0.00 | - | 7 | 44 | 0.00% |
| FIVE250117P00220000 | 2024-04-24 2:18PM EDT | 220.00 | 69.40 | 77.40 | 81.30 | 0.00 | - | 19 | 5 | 38.48% |
| FIVE250117P00230000 | 2023-12-06 12:12PM EDT | 230.00 | 37.80 | 40.00 | 41.90 | 0.00 | - | 3 | 4 | 0.00% |
| FIVE250117P00240000 | 2024-04-10 2:44PM EDT | 240.00 | 77.70 | 98.00 | 102.40 | 0.00 | - | 24 | 6 | 48.64% |
| FIVE250117P00250000 | 2024-05-01 3:55PM EDT | 250.00 | 107.63 | 107.40 | 111.30 | 0.00 | - | 1 | 1 | 46.03% |
| FIVE250117P00260000 | 2024-05-01 3:55PM EDT | 260.00 | 117.66 | 117.50 | 121.40 | 0.00 | - | 1 | 0 | 48.79% |
| FIVE250117P00270000 | 2023-08-01 11:27AM EDT | 270.00 | 68.40 | 96.00 | 100.10 | 0.00 | - | 1 | 2 | 0.00% |
| FIVE250117P00280000 | 2023-03-07 3:05PM EDT | 280.00 | 81.78 | 78.90 | 80.60 | 0.00 | - | - | 1 | 0.00% |
| FIVE250117P00290000 | 2024-03-07 4:26PM EDT | 290.00 | 83.67 | 124.60 | 129.40 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.