Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116C00060000 | 2024-06-26 1:29PM EDT | 60.00 | 57.85 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| FIVE260116C00065000 | 2024-06-10 9:35AM EDT | 65.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIVE260116C00070000 | 2024-06-24 9:39AM EDT | 70.00 | 54.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE260116C00075000 | 2024-06-06 9:44AM EDT | 75.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE260116C00080000 | 2024-06-25 3:44PM EDT | 80.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE260116C00090000 | 2024-06-27 11:49AM EDT | 90.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE260116C00100000 | 2024-06-28 12:45PM EDT | 100.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE260116C00105000 | 2024-06-26 1:43PM EDT | 105.00 | 28.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE260116C00110000 | 2024-06-06 9:41AM EDT | 110.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| FIVE260116C00115000 | 2024-06-25 3:49PM EDT | 115.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FIVE260116C00120000 | 2024-06-21 2:09PM EDT | 120.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FIVE260116C00125000 | 2024-06-14 11:19AM EDT | 125.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FIVE260116C00130000 | 2024-06-26 3:44PM EDT | 130.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| FIVE260116C00135000 | 2024-06-26 2:19PM EDT | 135.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| FIVE260116C00140000 | 2024-06-07 10:51AM EDT | 140.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIVE260116C00145000 | 2024-06-11 9:45AM EDT | 145.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIVE260116C00150000 | 2024-06-28 11:52AM EDT | 150.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| FIVE260116C00155000 | 2024-06-25 3:30PM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE260116C00160000 | 2024-06-10 10:37AM EDT | 160.00 | 12.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE260116C00165000 | 2024-03-21 9:50AM EDT | 165.00 | 50.50 | 28.10 | 29.10 | 0.00 | - | - | 1 | 80.63% |
| FIVE260116C00170000 | 2024-05-21 1:25PM EDT | 170.00 | 18.62 | 9.10 | 10.40 | 0.00 | - | 1 | 2 | 47.81% |
| FIVE260116C00175000 | 2024-06-25 3:30PM EDT | 175.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE260116C00180000 | 2024-06-06 10:45AM EDT | 180.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIVE260116C00185000 | 2024-05-23 12:32PM EDT | 185.00 | 13.70 | 7.40 | 8.40 | 0.00 | - | 1 | 4 | 47.78% |
| FIVE260116C00190000 | 2024-06-06 9:30AM EDT | 190.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE260116C00195000 | 2024-06-27 10:01AM EDT | 195.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| FIVE260116C00200000 | 2024-06-27 9:51AM EDT | 200.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE260116C00210000 | 2024-06-27 9:59AM EDT | 210.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE260116C00220000 | 2024-06-28 2:06PM EDT | 220.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE260116C00230000 | 2024-05-23 12:09PM EDT | 230.00 | 6.90 | 2.75 | 4.40 | 0.00 | - | 3 | 5 | 47.31% |
| FIVE260116C00240000 | 2024-06-12 11:58AM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE260116C00250000 | 2024-06-26 1:29PM EDT | 250.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE260116C00260000 | 2024-06-07 2:01PM EDT | 260.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVE260116C00270000 | 2024-06-13 11:14AM EDT | 270.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE260116C00280000 | 2024-06-03 10:45AM EDT | 280.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| FIVE260116C00290000 | 2024-06-28 1:55PM EDT | 290.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE260116C00300000 | 2024-06-06 9:37AM EDT | 300.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FIVE260116C00310000 | 2024-05-17 3:34PM EDT | 310.00 | 2.50 | 0.35 | 2.15 | 0.00 | - | 1 | 6 | 50.17% |
| FIVE260116C00320000 | 2024-06-06 9:47AM EDT | 320.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE260116P00060000 | 2024-06-25 2:12PM EDT | 60.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FIVE260116P00070000 | 2024-06-07 10:59AM EDT | 70.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIVE260116P00075000 | 2024-06-26 11:36AM EDT | 75.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE260116P00080000 | 2024-06-26 11:45AM EDT | 80.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE260116P00085000 | 2024-06-10 10:23AM EDT | 85.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIVE260116P00090000 | 2024-06-28 3:47PM EDT | 90.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| FIVE260116P00095000 | 2024-06-26 10:12AM EDT | 95.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| FIVE260116P00100000 | 2024-06-26 10:34AM EDT | 100.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| FIVE260116P00105000 | 2024-06-28 11:10AM EDT | 105.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FIVE260116P00110000 | 2024-06-26 2:25PM EDT | 110.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVE260116P00115000 | 2024-06-24 12:08PM EDT | 115.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FIVE260116P00120000 | 2024-06-05 2:56PM EDT | 120.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE260116P00125000 | 2024-06-27 10:13AM EDT | 125.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE260116P00130000 | 2024-06-25 12:18PM EDT | 130.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVE260116P00135000 | 2024-06-06 12:30PM EDT | 135.00 | 29.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVE260116P00140000 | 2024-06-10 12:31PM EDT | 140.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FIVE260116P00145000 | 2024-06-11 9:35AM EDT | 145.00 | 37.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVE260116P00150000 | 2024-06-10 12:27PM EDT | 150.00 | 40.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FIVE260116P00155000 | 2024-06-07 1:38PM EDT | 155.00 | 38.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE260116P00160000 | 2024-06-06 10:33AM EDT | 160.00 | 45.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE260116P00165000 | 2024-02-09 4:18PM EDT | 165.00 | 18.35 | 14.10 | 17.10 | 0.00 | - | 2 | 3 | 0.00% |
| FIVE260116P00170000 | 2024-06-10 12:25PM EDT | 170.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FIVE260116P00175000 | 2024-06-10 3:46PM EDT | 175.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| FIVE260116P00180000 | 2024-05-22 9:55AM EDT | 180.00 | 55.39 | 63.00 | 68.00 | 0.00 | - | 10 | 10 | 0.00% |
| FIVE260116P00185000 | 2024-04-16 1:39PM EDT | 185.00 | 44.20 | 52.30 | 54.30 | 0.00 | - | 10 | 4 | 0.00% |
| FIVE260116P00195000 | 2024-05-24 2:02PM EDT | 195.00 | 65.22 | 77.60 | 82.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE260116P00200000 | 2024-05-10 3:54PM EDT | 200.00 | 63.47 | 79.00 | 84.00 | 0.00 | - | 1 | 2 | 0.00% |
| FIVE260116P00230000 | 2024-03-05 4:42PM EDT | 230.00 | 44.10 | 67.50 | 69.70 | 0.00 | - | - | 0 | 0.00% |
| FIVE260116P00250000 | 2024-02-02 10:31AM EDT | 250.00 | 73.30 | 57.80 | 60.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.