UK markets open in 1 hour 9 minutes
NIKKEI 225
38,726.66 +490.59 (+1.28%) HANG SENG
18,478.20 -100.10 (-0.54%) CRUDE OIL
78.65 +0.17 (+0.22%) GOLD FUTURES
2,329.40 -1.80 (-0.08%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,646.30 -536.86 (-1.05%)
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 | 584.08% |
| FIVE240517C00125000 | 2024-01-03 3:25PM EDT | 125.00 | 83.30 | 56.90 | 61.00 | 0.00 | - | 2 | 1 | 527.17% |
| FIVE240517C00130000 | 2024-05-01 2:41PM EDT | 130.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240517C00135000 | 2024-05-03 10:30AM EDT | 135.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240517C00140000 | 2024-05-06 1:52PM EDT | 140.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240517C00145000 | 2024-05-06 1:50PM EDT | 145.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| FIVE240517C00150000 | 2024-05-06 3:52PM EDT | 150.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| FIVE240517C00155000 | 2024-05-06 12:04PM EDT | 155.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| FIVE240517C00160000 | 2024-05-06 2:56PM EDT | 160.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| FIVE240517C00165000 | 2024-05-06 12:27PM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVE240517C00170000 | 2024-05-03 3:13PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FIVE240517C00175000 | 2024-05-02 3:56PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FIVE240517C00180000 | 2024-04-24 12:40PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE240517C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE240517C00190000 | 2024-05-02 1:18PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FIVE240517C00195000 | 2024-04-17 11:04AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FIVE240517C00200000 | 2024-05-06 11:53AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FIVE240517C00210000 | 2024-05-02 1:10PM EDT | 210.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVE240517C00220000 | 2024-04-30 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVE240517C00230000 | 2024-04-16 9:48AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FIVE240517C00240000 | 2024-04-15 3:58PM EDT | 240.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FIVE240517C00250000 | 2024-03-28 3:30PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 151.47% |
| FIVE240517C00260000 | 2024-03-21 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 160.35% |
| FIVE240517C00270000 | 2024-03-21 9:42AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 168.75% |
| 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 | 184.47% |
| FIVE240517C00310000 | 2024-03-05 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 198.83% |
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 | 169.53% |
| 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 | 157.67% |
| FIVE240517P00110000 | 2023-10-16 2:18PM EDT | 110.00 | 1.85 | 0.20 | 1.55 | 0.00 | - | 5 | 5 | 114.65% |
| FIVE240517P00115000 | 2024-04-19 11:21AM EDT | 115.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| FIVE240517P00120000 | 2023-11-27 1:22PM EDT | 120.00 | 1.90 | 0.05 | 2.10 | 0.00 | - | - | 1 | 91.06% |
| FIVE240517P00125000 | 2024-05-01 10:22AM EDT | 125.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| FIVE240517P00130000 | 2024-05-03 3:18PM EDT | 130.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| FIVE240517P00135000 | 2024-05-06 3:00PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVE240517P00140000 | 2024-05-06 3:31PM EDT | 140.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| FIVE240517P00145000 | 2024-05-06 3:03PM EDT | 145.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| FIVE240517P00150000 | 2024-05-06 12:22PM EDT | 150.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVE240517P00155000 | 2024-05-02 2:14PM EDT | 155.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE240517P00160000 | 2024-05-02 11:13AM EDT | 160.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| FIVE240517P00165000 | 2024-05-03 3:35PM EDT | 165.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240517P00170000 | 2024-05-02 3:00PM EDT | 170.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240517P00175000 | 2024-04-24 2:18PM EDT | 175.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| FIVE240517P00180000 | 2024-05-01 3:57PM EDT | 180.00 | 37.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE240517P00185000 | 2024-05-06 10:23AM EDT | 185.00 | 40.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240517P00190000 | 2024-05-02 3:47PM EDT | 190.00 | 46.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240517P00195000 | 2024-05-02 3:47PM EDT | 195.00 | 51.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240517P00200000 | 2024-05-06 10:22AM EDT | 200.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240517P00210000 | 2024-03-25 10:25AM EDT | 210.00 | 34.10 | 61.00 | 63.50 | 0.00 | - | 2 | 0 | 0.00% |
| 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.