Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240419C00145000 | 2024-04-15 2:34PM EDT | 145.00 | 7.58 | 6.20 | 7.50 | 0.00 | - | 2 | 3 | 60.45% |
| FIVE240419C00150000 | 2024-04-18 3:18PM EDT | 150.00 | 2.75 | 2.25 | 4.10 | -0.65 | -19.12% | 135 | 129 | 67.14% |
| FIVE240419C00155000 | 2024-04-18 3:45PM EDT | 155.00 | 0.25 | 0.20 | 0.30 | -0.75 | -75.00% | 55 | 30 | 28.17% |
| FIVE240419C00160000 | 2024-04-18 12:24PM EDT | 160.00 | 0.10 | 0.00 | 0.05 | -0.05 | -33.33% | 7 | 243 | 36.91% |
| FIVE240419C00165000 | 2024-04-18 11:20AM EDT | 165.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 160 | 54.69% |
| FIVE240419C00170000 | 2024-04-15 3:59PM EDT | 170.00 | 0.03 | 0.00 | 0.05 | -0.06 | -66.67% | 2 | 329 | 64.84% |
| FIVE240419C00175000 | 2024-04-15 10:40AM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 185 | 78.91% |
| FIVE240419C00180000 | 2024-04-15 10:40AM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 575 | 92.19% |
| FIVE240419C00185000 | 2024-04-15 10:24AM EDT | 185.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 279 | 105.47% |
| FIVE240419C00190000 | 2024-04-17 9:49AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 455 | 117.97% |
| FIVE240419C00195000 | 2024-04-16 10:35AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 536 | 129.69% |
| FIVE240419C00200000 | 2024-04-18 2:44PM EDT | 200.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 999 | 141.41% |
| FIVE240419C00210000 | 2024-04-18 10:04AM EDT | 210.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 950 | 163.28% |
| FIVE240419C00220000 | 2024-04-12 2:03PM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 414 | 184.38% |
| FIVE240419C00230000 | 2024-04-12 2:34PM EDT | 230.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 263 | 203.13% |
| FIVE240419C00240000 | 2024-04-17 12:31PM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 444 | 221.88% |
| FIVE240419C00250000 | 2024-04-17 12:31PM EDT | 250.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 164 | 239.06% |
| FIVE240419C00260000 | 2024-03-25 9:46AM EDT | 260.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 58 | 256.25% |
| FIVE240419C00270000 | 2024-03-21 11:17AM EDT | 270.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 11 | 793 | 271.88% |
| FIVE240419C00280000 | 2024-03-20 3:19PM EDT | 280.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 17 | 285.94% |
| FIVE240419C00290000 | 2024-03-26 10:21AM EDT | 290.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 300.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240419P00115000 | 2024-03-25 1:07PM EDT | 115.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 5 | 148.44% |
| FIVE240419P00130000 | 2024-04-09 1:10PM EDT | 130.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 17 | 34 | 140.53% |
| FIVE240419P00135000 | 2024-04-09 10:25AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 13 | 68.75% |
| FIVE240419P00140000 | 2024-04-15 3:45PM EDT | 140.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 23 | 97.85% |
| FIVE240419P00145000 | 2024-04-18 11:23AM EDT | 145.00 | 0.09 | 0.05 | 0.45 | -0.06 | -40.00% | 7 | 46 | 58.50% |
| FIVE240419P00150000 | 2024-04-18 12:40PM EDT | 150.00 | 0.45 | 0.35 | 0.55 | -0.45 | -50.00% | 20 | 360 | 29.49% |
| FIVE240419P00155000 | 2024-04-18 1:35PM EDT | 155.00 | 2.30 | 3.00 | 3.50 | -0.89 | -27.90% | 8 | 241 | 34.47% |
| FIVE240419P00160000 | 2024-04-18 2:02PM EDT | 160.00 | 7.50 | 7.30 | 9.40 | +0.10 | +1.35% | 4 | 295 | 56.64% |
| FIVE240419P00165000 | 2024-04-18 3:41PM EDT | 165.00 | 13.00 | 11.80 | 14.50 | +0.85 | +7.00% | 5 | 29 | 66.21% |
| FIVE240419P00170000 | 2024-04-17 2:37PM EDT | 170.00 | 16.20 | 16.80 | 19.80 | 0.00 | - | 781 | 75 | 97.27% |
| FIVE240419P00175000 | 2024-04-17 2:52PM EDT | 175.00 | 20.40 | 21.90 | 24.90 | 0.00 | - | 54 | 14 | 123.73% |
| FIVE240419P00180000 | 2024-04-18 3:08PM EDT | 180.00 | 28.60 | 27.40 | 28.90 | +1.80 | +6.72% | 70 | 5 | 118.75% |
| FIVE240419P00185000 | 2024-04-18 3:08PM EDT | 185.00 | 33.60 | 31.90 | 35.00 | +3.20 | +10.53% | 30 | 2 | 163.87% |
| FIVE240419P00190000 | 2024-04-18 3:08PM EDT | 190.00 | 39.60 | 36.80 | 40.00 | +3.70 | +10.31% | 21 | 2 | 176.76% |
| FIVE240419P00195000 | 2024-04-17 2:52PM EDT | 195.00 | 40.30 | 40.70 | 45.10 | 0.00 | - | 7 | 2 | 284.57% |
| FIVE240419P00200000 | 2024-04-18 3:08PM EDT | 200.00 | 48.77 | 46.00 | 50.10 | +0.67 | +1.39% | 120 | 115 | 153.13% |
| FIVE240419P00210000 | 2024-04-03 1:52PM EDT | 210.00 | 44.70 | 56.80 | 60.00 | 0.00 | - | 1 | 0 | 236.91% |
| FIVE240419P00220000 | 2024-03-27 2:28PM EDT | 220.00 | 36.00 | 67.40 | 70.00 | 0.00 | - | 15 | 0 | 291.89% |
| FIVE240419P00230000 | 2024-04-02 10:44AM EDT | 230.00 | 57.00 | 76.00 | 80.40 | 0.00 | - | 1 | 0 | 259.77% |
© 2024 Yahoo. All rights reserved.