Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE231215C00145000 | 2023-11-07 10:24AM EST | 145.00 | 35.70 | 49.30 | 53.30 | 0.00 | - | - | 5 | 186.04% |
| FIVE231215C00150000 | 2023-12-01 10:02AM EST | 150.00 | 44.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVE231215C00160000 | 2023-11-30 11:27AM EST | 160.00 | 26.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| FIVE231215C00162500 | 2023-11-30 10:04AM EST | 162.50 | 29.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| FIVE231215C00165000 | 2023-11-16 10:15AM EST | 165.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| FIVE231215C00170000 | 2023-12-04 10:20AM EST | 170.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| FIVE231215C00175000 | 2023-12-04 9:38AM EST | 175.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 0.00% |
| FIVE231215C00177500 | 2023-12-01 11:41AM EST | 177.50 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE231215C00180000 | 2023-12-04 11:24AM EST | 180.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 40 | 290 | 0.00% |
| FIVE231215C00182500 | 2023-12-01 12:33PM EST | 182.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 0.00% |
| FIVE231215C00185000 | 2023-12-07 1:07PM EST | 185.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 0.00% |
| FIVE231215C00187500 | 2023-12-08 11:19AM EST | 187.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| FIVE231215C00190000 | 2023-12-08 1:16PM EST | 190.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 208 | 0.00% |
| FIVE231215C00192500 | 2023-12-08 2:44PM EST | 192.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 120 | 0.00% |
| FIVE231215C00195000 | 2023-12-08 2:45PM EST | 195.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 95 | 416 | 0.39% |
| FIVE231215C00197500 | 2023-12-08 3:39PM EST | 197.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 43 | 282 | 3.13% |
| FIVE231215C00200000 | 2023-12-08 2:29PM EST | 200.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 100 | 293 | 6.25% |
| FIVE231215C00202500 | 2023-12-08 3:26PM EST | 202.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 106 | 6.25% |
| FIVE231215C00205000 | 2023-12-08 3:56PM EST | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 146 | 195 | 12.50% |
| FIVE231215C00210000 | 2023-12-08 2:53PM EST | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 88 | 12.50% |
| FIVE231215C00215000 | 2023-12-04 2:18PM EST | 215.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 13 | 27 | 25.00% |
| FIVE231215C00220000 | 2023-12-08 1:06PM EST | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| FIVE231215C00225000 | 2023-12-04 10:19AM EST | 225.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FIVE231215C00230000 | 2023-12-08 1:08PM EST | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
| FIVE231215C00235000 | 2023-11-29 3:08PM EST | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FIVE231215C00240000 | 2023-11-28 3:57PM EST | 240.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 50.00% |
| FIVE231215C00250000 | 2023-10-31 1:19PM EST | 250.00 | 0.10 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 126.71% |
Putsfor15 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE231215P00095000 | 2023-11-01 10:35AM EST | 95.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 4 | 4 | 321.88% |
| FIVE231215P00100000 | 2023-11-01 10:34AM EST | 100.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 301.37% |
| FIVE231215P00125000 | 2023-11-27 10:33AM EST | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 104 | 50.00% |
| FIVE231215P00130000 | 2023-11-27 3:48PM EST | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| FIVE231215P00135000 | 2023-11-29 1:25PM EST | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 309 | 313 | 50.00% |
| FIVE231215P00140000 | 2023-11-29 3:07PM EST | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| FIVE231215P00145000 | 2023-11-29 3:49PM EST | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 71 | 50.00% |
| FIVE231215P00150000 | 2023-12-01 1:58PM EST | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 321 | 50.00% |
| FIVE231215P00155000 | 2023-12-04 10:19AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 50.00% |
| FIVE231215P00160000 | 2023-12-01 1:58PM EST | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 25.00% |
| FIVE231215P00162500 | 2023-11-30 2:39PM EST | 162.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| FIVE231215P00165000 | 2023-12-06 1:26PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 25.00% |
| FIVE231215P00167500 | 2023-11-30 2:39PM EST | 167.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 66 | 164 | 25.00% |
| FIVE231215P00170000 | 2023-12-06 1:12PM EST | 170.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| FIVE231215P00172500 | 2023-11-30 10:45AM EST | 172.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| FIVE231215P00175000 | 2023-12-06 3:56PM EST | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 152 | 25.00% |
| FIVE231215P00177500 | 2023-12-04 9:32AM EST | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| FIVE231215P00180000 | 2023-12-05 2:06PM EST | 180.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 377 | 12.50% |
| FIVE231215P00182500 | 2023-12-08 1:01PM EST | 182.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| FIVE231215P00185000 | 2023-12-08 3:00PM EST | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 104 | 168 | 12.50% |
| FIVE231215P00187500 | 2023-12-08 3:50PM EST | 187.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 38 | 307 | 6.25% |
| FIVE231215P00190000 | 2023-12-08 3:49PM EST | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 144 | 314 | 6.25% |
| FIVE231215P00192500 | 2023-12-08 2:37PM EST | 192.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 11 | 181 | 3.13% |
| FIVE231215P00195000 | 2023-12-08 12:21PM EST | 195.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 0.00% |
| FIVE231215P00197500 | 2023-12-08 1:37PM EST | 197.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 303 | 0.00% |
| FIVE231215P00200000 | 2023-12-08 12:22PM EST | 200.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 11 | 86 | 0.00% |
| FIVE231215P00202500 | 2023-12-08 3:39PM EST | 202.50 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 0.00% |
| FIVE231215P00205000 | 2023-12-06 2:27PM EST | 205.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 0.00% |
| FIVE231215P00210000 | 2023-12-07 10:39AM EST | 210.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FIVE231215P00220000 | 2023-12-05 11:17AM EST | 220.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.