Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621C00075000 | 2024-05-31 10:54AM EDT | 75.00 | 61.40 | 61.90 | 64.60 | -41.35 | -40.24% | 1 | 0 | 116.41% |
| FIVE240621C00095000 | 2024-05-22 11:55AM EDT | 95.00 | 36.00 | 41.90 | 45.10 | 0.00 | - | 1 | 3 | 90.23% |
| FIVE240621C00100000 | 2024-05-28 9:59AM EDT | 100.00 | 35.00 | 37.10 | 40.20 | 0.00 | - | 2 | 4 | 85.25% |
| FIVE240621C00105000 | 2024-05-30 1:21PM EDT | 105.00 | 31.00 | 32.30 | 35.00 | 0.00 | - | 1 | 1 | 74.51% |
| FIVE240621C00110000 | 2023-07-17 12:22PM EDT | 110.00 | 97.20 | 90.50 | 93.40 | 0.00 | - | 6 | 6 | 756.15% |
| FIVE240621C00115000 | 2024-05-24 12:06PM EDT | 115.00 | 18.80 | 24.20 | 24.90 | 0.00 | - | 1 | 7 | 70.90% |
| FIVE240621C00120000 | 2024-05-21 12:08PM EDT | 120.00 | 15.50 | 19.90 | 22.10 | 0.00 | - | 2 | 12 | 76.88% |
| FIVE240621C00125000 | 2024-05-28 11:12AM EDT | 125.00 | 15.30 | 16.00 | 18.00 | +2.85 | +22.89% | 1 | 31 | 72.94% |
| FIVE240621C00130000 | 2024-05-31 3:38PM EDT | 130.00 | 11.70 | 12.50 | 12.90 | +0.98 | +9.14% | 12 | 74 | 63.86% |
| FIVE240621C00135000 | 2024-05-31 3:45PM EDT | 135.00 | 9.06 | 9.50 | 9.80 | +0.91 | +11.17% | 21 | 305 | 62.70% |
| FIVE240621C00140000 | 2024-05-31 3:59PM EDT | 140.00 | 7.01 | 7.00 | 7.30 | +1.51 | +27.45% | 185 | 225 | 62.04% |
| FIVE240621C00145000 | 2024-05-31 3:59PM EDT | 145.00 | 5.30 | 5.00 | 5.30 | +1.40 | +35.90% | 80 | 259 | 61.54% |
| FIVE240621C00150000 | 2024-05-31 3:45PM EDT | 150.00 | 3.60 | 3.60 | 4.00 | +0.80 | +28.57% | 40 | 394 | 62.83% |
| FIVE240621C00155000 | 2024-05-31 3:45PM EDT | 155.00 | 2.53 | 2.50 | 2.75 | +0.53 | +26.50% | 25 | 164 | 62.50% |
| FIVE240621C00160000 | 2024-05-31 1:53PM EDT | 160.00 | 1.60 | 1.80 | 2.00 | +0.10 | +6.67% | 16 | 296 | 63.77% |
| FIVE240621C00165000 | 2024-05-31 3:50PM EDT | 165.00 | 1.30 | 1.25 | 1.40 | +0.32 | +32.65% | 36 | 640 | 64.33% |
| FIVE240621C00170000 | 2024-05-31 3:30PM EDT | 170.00 | 0.83 | 0.85 | 1.55 | +0.03 | +3.75% | 3 | 203 | 69.63% |
| FIVE240621C00175000 | 2024-05-31 3:17PM EDT | 175.00 | 0.61 | 0.60 | 0.85 | +0.08 | +15.09% | 60 | 479 | 67.53% |
| FIVE240621C00180000 | 2024-05-31 3:36PM EDT | 180.00 | 0.50 | 0.40 | 0.55 | +0.17 | +51.52% | 27 | 118 | 67.29% |
| FIVE240621C00185000 | 2024-05-31 3:17PM EDT | 185.00 | 0.45 | 0.25 | 0.50 | +0.15 | +50.00% | 31 | 129 | 69.53% |
| FIVE240621C00190000 | 2024-05-31 10:47AM EDT | 190.00 | 0.28 | 0.15 | 0.70 | -0.12 | -30.00% | 1 | 180 | 76.22% |
| FIVE240621C00195000 | 2024-05-31 3:19PM EDT | 195.00 | 0.15 | 0.10 | 0.30 | -0.32 | -68.09% | 60 | 166 | 71.68% |
| FIVE240621C00200000 | 2024-05-28 9:46AM EDT | 200.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 60 | 1,287 | 68.95% |
| FIVE240621C00210000 | 2024-05-31 12:24PM EDT | 210.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 60 | 1,990 | 70.51% |
| FIVE240621C00220000 | 2024-05-20 10:11AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 201 | 349 | 71.88% |
| FIVE240621C00230000 | 2024-05-20 10:08AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 416 | 78.13% |
| FIVE240621C00240000 | 2024-05-21 10:39AM EDT | 240.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 303 | 83.59% |
| FIVE240621C00250000 | 2024-03-28 2:38PM EDT | 250.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 74 | 134.77% |
| FIVE240621C00260000 | 2024-03-14 10:17AM EDT | 260.00 | 2.45 | 0.00 | 2.20 | 0.00 | - | 1 | 17 | 154.54% |
| FIVE240621C00270000 | 2024-03-21 9:50AM EDT | 270.00 | 0.34 | 0.00 | 0.75 | 0.00 | - | 7 | 175 | 135.35% |
| FIVE240621C00280000 | 2024-05-20 1:03PM EDT | 280.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 178 | 167.38% |
| FIVE240621C00290000 | 2024-04-24 3:03PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 17 | 108.59% |
| FIVE240621C00300000 | 2024-04-10 10:48AM EDT | 300.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 2 | 10 | 165.23% |
| FIVE240621C00310000 | 2024-03-06 1:12PM EDT | 310.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 225 | 157.42% |
| FIVE240621C00320000 | 2024-01-24 1:13PM EDT | 320.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 1 | 16 | 191.70% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240621P00075000 | 2024-05-31 2:46PM EDT | 75.00 | 0.04 | 0.00 | 0.10 | -0.47 | -92.16% | 2 | 13 | 104.69% |
| FIVE240621P00085000 | 2024-05-24 3:38PM EDT | 85.00 | 0.15 | 0.00 | 0.15 | +0.05 | +50.00% | 1 | 26 | 89.06% |
| FIVE240621P00090000 | 2024-05-30 10:16AM EDT | 90.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 18 | 87.50% |
| FIVE240621P00095000 | 2024-05-20 2:19PM EDT | 95.00 | 0.20 | 0.10 | 0.75 | 0.00 | - | - | 2 | 92.68% |
| FIVE240621P00100000 | 2024-05-24 9:53AM EDT | 100.00 | 0.50 | 0.20 | 0.50 | 0.00 | - | 2 | 44 | 78.91% |
| FIVE240621P00105000 | 2024-05-31 9:45AM EDT | 105.00 | 0.52 | 0.20 | 0.60 | -0.13 | -20.00% | 1 | 26 | 70.61% |
| FIVE240621P00110000 | 2024-05-31 3:58PM EDT | 110.00 | 0.70 | 0.55 | 0.70 | -0.20 | -22.22% | 33 | 79 | 66.89% |
| FIVE240621P00115000 | 2024-05-31 3:43PM EDT | 115.00 | 1.10 | 0.65 | 1.20 | -0.49 | -30.82% | 16 | 290 | 62.50% |
| FIVE240621P00120000 | 2024-05-31 2:59PM EDT | 120.00 | 2.05 | 1.65 | 1.85 | -0.48 | -18.97% | 24 | 247 | 63.38% |
| FIVE240621P00125000 | 2024-05-31 3:49PM EDT | 125.00 | 2.86 | 2.10 | 3.90 | -0.94 | -24.74% | 35 | 404 | 64.31% |
| FIVE240621P00130000 | 2024-05-31 3:57PM EDT | 130.00 | 4.30 | 4.00 | 4.30 | -1.30 | -23.21% | 29 | 272 | 60.19% |
| FIVE240621P00135000 | 2024-05-31 3:23PM EDT | 135.00 | 6.40 | 5.90 | 6.30 | -1.70 | -20.99% | 18 | 415 | 59.35% |
| FIVE240621P00140000 | 2024-05-31 2:56PM EDT | 140.00 | 9.70 | 8.40 | 8.80 | -1.10 | -10.19% | 1 | 416 | 58.79% |
| FIVE240621P00145000 | 2024-05-31 9:35AM EDT | 145.00 | 13.70 | 11.50 | 11.80 | -1.30 | -8.67% | 1 | 219 | 58.57% |
| FIVE240621P00150000 | 2024-05-31 3:25PM EDT | 150.00 | 16.60 | 13.60 | 15.60 | -1.79 | -9.73% | 10 | 323 | 53.24% |
| FIVE240621P00155000 | 2024-05-30 10:34AM EDT | 155.00 | 22.51 | 18.10 | 19.60 | 0.00 | - | 15 | 191 | 55.81% |
| FIVE240621P00160000 | 2024-05-29 9:34AM EDT | 160.00 | 29.45 | 21.90 | 23.90 | 0.00 | - | 1 | 481 | 52.49% |
| FIVE240621P00165000 | 2024-05-13 12:26PM EDT | 165.00 | 25.30 | 26.20 | 29.60 | 0.00 | - | 1 | 418 | 59.91% |
| FIVE240621P00170000 | 2024-05-30 12:10PM EDT | 170.00 | 35.30 | 31.60 | 34.60 | 0.00 | - | 2 | 369 | 70.12% |
| FIVE240621P00175000 | 2024-05-23 1:59PM EDT | 175.00 | 44.15 | 36.40 | 39.50 | 0.00 | - | 1 | 209 | 74.34% |
| FIVE240621P00180000 | 2024-05-03 3:56PM EDT | 180.00 | 35.16 | 41.40 | 43.50 | 0.00 | - | 1 | 3 | 70.12% |
| FIVE240621P00185000 | 2024-04-01 11:07AM EDT | 185.00 | 12.60 | 42.50 | 46.40 | 0.00 | - | 4 | 4 | 0.00% |
| FIVE240621P00190000 | 2024-04-24 2:31PM EDT | 190.00 | 42.30 | 55.30 | 59.10 | 0.00 | - | 56 | 0 | 147.50% |
| FIVE240621P00195000 | 2024-04-22 3:18PM EDT | 195.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| FIVE240621P00200000 | 2024-04-24 2:31PM EDT | 200.00 | 52.30 | 65.80 | 69.10 | 0.00 | - | 15 | 0 | 163.55% |
| FIVE240621P00210000 | 2024-04-10 2:44PM EDT | 210.00 | 51.60 | 68.50 | 72.40 | 0.00 | - | 28 | 0 | 98.39% |
| FIVE240621P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 21.00 | 67.70 | 71.60 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240621P00230000 | 2024-03-26 2:33PM EDT | 230.00 | 50.00 | 77.90 | 81.20 | 0.00 | - | 16 | 0 | 0.00% |
| FIVE240621P00240000 | 2023-06-01 10:25AM EDT | 240.00 | 75.00 | 47.50 | 50.80 | 0.00 | - | - | 2 | 0.00% |
| FIVE240621P00250000 | 2024-01-03 12:07PM EDT | 250.00 | 43.60 | 66.50 | 71.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.