Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517C00100000 | 2024-04-02 12:51PM EDT | 100.00 | 73.30 | 41.40 | 45.20 | 0.00 | - | 3 | 5 | 0.00% |
| FIVE240517C00115000 | 2023-10-05 3:20PM EDT | 115.00 | 55.80 | 66.40 | 68.40 | 0.00 | - | - | 1 | 576.86% |
| FIVE240517C00125000 | 2024-01-03 3:25PM EDT | 125.00 | 83.30 | 56.90 | 61.00 | 0.00 | - | 2 | 1 | 520.80% |
| FIVE240517C00130000 | 2024-05-01 2:41PM EDT | 130.00 | 14.00 | 14.50 | 19.10 | 0.00 | - | 1 | 2 | 85.03% |
| FIVE240517C00135000 | 2024-05-03 10:30AM EDT | 135.00 | 12.30 | 10.70 | 14.10 | 0.00 | - | 1 | 33 | 68.19% |
| FIVE240517C00140000 | 2024-05-06 1:52PM EDT | 140.00 | 7.80 | 7.30 | 8.10 | 0.00 | - | 2 | 131 | 38.50% |
| FIVE240517C00145000 | 2024-05-07 9:46AM EDT | 145.00 | 3.80 | 3.70 | 4.20 | -0.50 | -11.63% | 3 | 136 | 32.23% |
| FIVE240517C00150000 | 2024-05-07 3:54PM EDT | 150.00 | 1.65 | 1.50 | 1.90 | 0.00 | - | 30 | 99 | 31.89% |
| FIVE240517C00155000 | 2024-05-07 1:39PM EDT | 155.00 | 0.40 | 0.45 | 0.70 | -0.15 | -27.27% | 17 | 182 | 31.74% |
| FIVE240517C00160000 | 2024-05-07 3:59PM EDT | 160.00 | 0.20 | 0.10 | 0.25 | -0.05 | -20.00% | 8 | 433 | 32.96% |
| FIVE240517C00165000 | 2024-05-06 12:27PM EDT | 165.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 382 | 35.16% |
| FIVE240517C00170000 | 2024-05-07 2:48PM EDT | 170.00 | 0.10 | 0.00 | 0.10 | +0.06 | +150.00% | 1 | 186 | 42.48% |
| FIVE240517C00175000 | 2024-05-02 3:56PM EDT | 175.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,059 | 44.73% |
| FIVE240517C00180000 | 2024-04-24 12:40PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | -0.21 | -84.00% | 1 | 198 | 25.00% |
| FIVE240517C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.70 | 0.00 | - | 1 | 245 | 76.17% |
| FIVE240517C00190000 | 2024-05-02 1:18PM EDT | 190.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 1 | 113 | 57.42% |
| FIVE240517C00195000 | 2024-04-17 11:04AM EDT | 195.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 3 | 317 | 100.88% |
| FIVE240517C00200000 | 2024-05-06 11:53AM EDT | 200.00 | 0.02 | 0.00 | 0.30 | 0.00 | - | 3 | 289 | 83.98% |
| FIVE240517C00210000 | 2024-05-02 1:10PM EDT | 210.00 | 0.03 | 0.00 | 0.65 | 0.00 | - | 1 | 260 | 106.64% |
| FIVE240517C00220000 | 2024-04-30 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 50.00% |
| FIVE240517C00230000 | 2024-04-16 9:48AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 315 | 93.75% |
| FIVE240517C00240000 | 2024-04-15 3:58PM EDT | 240.00 | 0.08 | 0.00 | 0.60 | 0.00 | - | 2 | 181 | 136.13% |
| FIVE240517C00250000 | 2024-03-28 3:30PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 150.20% |
| FIVE240517C00260000 | 2024-03-21 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 159.08% |
| FIVE240517C00270000 | 2024-03-21 9:42AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 167.58% |
| FIVE240517C00280000 | 2024-03-25 9:30AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| FIVE240517C00290000 | 2023-12-18 2:44PM EDT | 290.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 183.30% |
| FIVE240517C00310000 | 2024-03-05 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 197.66% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517P00075000 | 2024-03-21 12:28PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 170.70% |
| FIVE240517P00080000 | 2023-11-01 9:30AM EDT | 80.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| FIVE240517P00100000 | 2023-10-26 12:11PM EDT | 100.00 | 1.05 | 0.10 | 2.40 | 0.00 | - | - | 0 | 159.08% |
| FIVE240517P00110000 | 2023-10-16 2:18PM EDT | 110.00 | 1.85 | 0.20 | 1.55 | 0.00 | - | 5 | 5 | 116.06% |
| FIVE240517P00115000 | 2024-04-19 11:21AM EDT | 115.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 10 | 779 | 64.45% |
| FIVE240517P00120000 | 2023-11-27 1:22PM EDT | 120.00 | 1.90 | 0.05 | 2.10 | 0.00 | - | - | 1 | 92.63% |
| FIVE240517P00125000 | 2024-05-01 10:22AM EDT | 125.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 5 | 319 | 68.90% |
| FIVE240517P00130000 | 2024-05-03 3:18PM EDT | 130.00 | 0.25 | 0.05 | 1.35 | 0.00 | - | 3 | 162 | 56.35% |
| FIVE240517P00135000 | 2024-05-07 1:47PM EDT | 135.00 | 0.40 | 0.20 | 0.30 | 0.00 | - | 15 | 221 | 34.08% |
| FIVE240517P00140000 | 2024-05-07 3:17PM EDT | 140.00 | 0.90 | 0.65 | 0.85 | -0.10 | -10.00% | 133 | 553 | 31.54% |
| FIVE240517P00145000 | 2024-05-07 3:59PM EDT | 145.00 | 2.05 | 1.95 | 2.95 | -0.55 | -21.15% | 20 | 343 | 37.18% |
| FIVE240517P00150000 | 2024-05-06 12:22PM EDT | 150.00 | 5.20 | 4.70 | 5.10 | 0.00 | - | 4 | 3,091 | 31.25% |
| FIVE240517P00155000 | 2024-05-07 11:49AM EDT | 155.00 | 8.85 | 6.50 | 9.90 | -2.39 | -21.26% | 1 | 903 | 44.51% |
| FIVE240517P00160000 | 2024-05-07 3:07PM EDT | 160.00 | 14.25 | 11.60 | 15.30 | -3.15 | -18.10% | 1 | 170 | 62.94% |
| FIVE240517P00165000 | 2024-05-03 3:35PM EDT | 165.00 | 21.10 | 16.30 | 20.50 | 0.00 | - | 1 | 0 | 77.91% |
| FIVE240517P00170000 | 2024-05-02 3:00PM EDT | 170.00 | 24.50 | 21.40 | 25.50 | 0.00 | - | 2 | 54 | 89.28% |
| FIVE240517P00175000 | 2024-04-24 2:18PM EDT | 175.00 | 28.20 | 26.00 | 30.50 | 0.00 | - | 22 | 7 | 99.88% |
| FIVE240517P00180000 | 2024-05-01 3:57PM EDT | 180.00 | 37.49 | 31.30 | 35.50 | 0.00 | - | 3 | 4 | 58.79% |
| FIVE240517P00185000 | 2024-05-06 10:23AM EDT | 185.00 | 40.30 | 36.00 | 40.50 | 0.00 | - | 1 | 10 | 119.19% |
| FIVE240517P00190000 | 2024-05-02 3:47PM EDT | 190.00 | 46.85 | 41.10 | 45.50 | 0.00 | - | 2 | 4 | 60.55% |
| FIVE240517P00195000 | 2024-05-02 3:47PM EDT | 195.00 | 51.87 | 46.00 | 50.50 | 0.00 | - | 2 | 0 | 136.52% |
| FIVE240517P00200000 | 2024-05-06 10:22AM EDT | 200.00 | 53.90 | 51.20 | 55.50 | -1.30 | -2.36% | 1 | 0 | 78.32% |
| FIVE240517P00210000 | 2024-03-25 10:25AM EDT | 210.00 | 34.10 | 61.00 | 63.50 | 0.00 | - | 2 | 0 | 101.56% |
| FIVE240517P00220000 | 2024-03-21 9:57AM EDT | 220.00 | 34.60 | 67.60 | 71.60 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE240517P00230000 | 2024-01-10 10:30AM EDT | 230.00 | 40.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240517P00250000 | 2023-12-29 12:06PM EDT | 250.00 | 39.70 | 61.00 | 65.50 | 0.00 | - | 11 | 0 | 0.00% |
| FIVE240517P00300000 | 2024-01-30 10:32AM EDT | 300.00 | 115.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.