UK markets open in 4 hours 52 minutes
NIKKEI 225
38,171.04 -103.01 (-0.27%) HANG SENG
17,829.76 +66.73 (+0.38%) CRUDE OIL
79.23 +0.23 (+0.29%) GOLD FUTURES
2,333.40 +22.40 (+0.97%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,695.55 -2,067.75 (-4.33%)
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 | 41.10 | 43.80 | 0.00 | - | 3 | 5 | 101.37% |
| FIVE240517C00115000 | 2023-10-05 3:20PM EDT | 115.00 | 55.80 | 66.40 | 68.40 | 0.00 | - | - | 1 | 518.70% |
| FIVE240517C00125000 | 2024-01-03 3:25PM EDT | 125.00 | 83.30 | 56.90 | 61.00 | 0.00 | - | 2 | 1 | 467.38% |
| FIVE240517C00130000 | 2023-09-27 10:25AM EDT | 130.00 | 32.70 | 48.40 | 50.70 | 0.00 | - | 1 | 1 | 392.50% |
| FIVE240517C00135000 | 2024-05-01 3:19PM EDT | 135.00 | 9.80 | 8.40 | 8.80 | -4.30 | -30.50% | 63 | 16 | 39.04% |
| FIVE240517C00140000 | 2024-05-01 3:57PM EDT | 140.00 | 5.30 | 5.00 | 5.30 | -5.20 | -49.52% | 19 | 23 | 36.23% |
| FIVE240517C00145000 | 2024-05-01 2:38PM EDT | 145.00 | 3.10 | 2.60 | 2.80 | -2.20 | -41.51% | 24 | 89 | 34.69% |
| FIVE240517C00150000 | 2024-05-01 3:34PM EDT | 150.00 | 1.35 | 1.30 | 1.35 | -1.39 | -50.73% | 43 | 76 | 34.55% |
| FIVE240517C00155000 | 2024-05-01 3:34PM EDT | 155.00 | 0.58 | 0.45 | 0.55 | -0.67 | -53.60% | 44 | 156 | 34.03% |
| FIVE240517C00160000 | 2024-05-01 3:17PM EDT | 160.00 | 0.20 | 0.15 | 0.25 | -0.35 | -63.64% | 16 | 442 | 35.40% |
| FIVE240517C00165000 | 2024-05-01 1:19PM EDT | 165.00 | 0.15 | 0.00 | 0.40 | -0.05 | -25.00% | 10 | 383 | 46.73% |
| FIVE240517C00170000 | 2024-04-29 12:48PM EDT | 170.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 36 | 188 | 41.99% |
| FIVE240517C00175000 | 2024-04-29 11:51AM EDT | 175.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 81 | 1,059 | 50.59% |
| FIVE240517C00180000 | 2024-04-24 12:40PM EDT | 180.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 198 | 54.59% |
| FIVE240517C00185000 | 2024-04-30 3:59PM EDT | 185.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 245 | 62.89% |
| FIVE240517C00190000 | 2024-04-29 10:25AM EDT | 190.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 111 | 64.84% |
| FIVE240517C00195000 | 2024-04-17 11:04AM EDT | 195.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 317 | 92.38% |
| FIVE240517C00200000 | 2024-04-30 1:17PM EDT | 200.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 1 | 292 | 76.17% |
| FIVE240517C00210000 | 2024-04-11 3:42PM EDT | 210.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 50 | 260 | 108.59% |
| FIVE240517C00220000 | 2024-04-30 9:30AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 170 | 75.78% |
| FIVE240517C00230000 | 2024-04-16 9:48AM EDT | 230.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 315 | 108.79% |
| FIVE240517C00240000 | 2024-04-15 3:58PM EDT | 240.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 181 | 106.25% |
| FIVE240517C00250000 | 2024-03-28 3:30PM EDT | 250.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 156 | 131.45% |
| FIVE240517C00260000 | 2024-03-21 9:30AM EDT | 260.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 138.77% |
| FIVE240517C00270000 | 2024-03-21 9:42AM EDT | 270.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 145.70% |
| 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 | 158.69% |
| FIVE240517C00310000 | 2024-03-05 3:15PM EDT | 310.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 170.61% |
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 | 135.74% |
| 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 | 123.73% |
| FIVE240517P00110000 | 2023-10-16 2:18PM EDT | 110.00 | 1.85 | 0.20 | 1.55 | 0.00 | - | 5 | 5 | 88.04% |
| FIVE240517P00115000 | 2024-04-19 11:21AM EDT | 115.00 | 0.31 | 0.00 | 0.30 | 0.00 | - | 10 | 779 | 52.54% |
| FIVE240517P00120000 | 2023-11-27 1:22PM EDT | 120.00 | 1.90 | 0.05 | 2.10 | 0.00 | - | - | 1 | 67.77% |
| FIVE240517P00125000 | 2024-05-01 10:22AM EDT | 125.00 | 0.30 | 0.20 | 0.30 | -0.03 | -9.09% | 5 | 314 | 39.60% |
| FIVE240517P00130000 | 2024-05-01 1:52PM EDT | 130.00 | 0.65 | 0.55 | 1.65 | +0.15 | +30.00% | 16 | 161 | 50.68% |
| FIVE240517P00135000 | 2024-05-01 12:54PM EDT | 135.00 | 1.55 | 1.30 | 1.50 | +1.00 | +181.82% | 8 | 211 | 35.11% |
| FIVE240517P00140000 | 2024-05-01 3:13PM EDT | 140.00 | 2.48 | 2.85 | 2.95 | +0.92 | +58.97% | 30 | 569 | 32.61% |
| FIVE240517P00145000 | 2024-05-01 1:33PM EDT | 145.00 | 5.20 | 5.30 | 5.60 | +2.15 | +70.49% | 88 | 300 | 32.32% |
| FIVE240517P00150000 | 2024-05-01 3:59PM EDT | 150.00 | 8.95 | 8.80 | 9.20 | +3.05 | +51.69% | 48 | 3,107 | 32.08% |
| FIVE240517P00155000 | 2024-05-01 12:34PM EDT | 155.00 | 13.47 | 12.70 | 13.60 | +3.97 | +41.79% | 19 | 904 | 33.69% |
| FIVE240517P00160000 | 2024-05-01 10:51AM EDT | 160.00 | 18.75 | 16.10 | 19.50 | +5.45 | +40.98% | 3 | 224 | 56.27% |
| FIVE240517P00165000 | 2024-05-01 3:41PM EDT | 165.00 | 21.90 | 21.10 | 24.20 | +3.30 | +17.74% | 364 | 184 | 60.82% |
| FIVE240517P00170000 | 2024-05-01 3:27PM EDT | 170.00 | 27.30 | 26.80 | 28.60 | +6.85 | +33.50% | 310 | 54 | 57.08% |
| FIVE240517P00175000 | 2024-04-24 2:18PM EDT | 175.00 | 28.20 | 31.30 | 34.00 | 0.00 | - | 22 | 7 | 72.80% |
| FIVE240517P00180000 | 2024-05-01 3:57PM EDT | 180.00 | 37.49 | 36.30 | 38.60 | +9.39 | +33.42% | 3 | 3 | 70.41% |
| FIVE240517P00185000 | 2024-05-01 3:55PM EDT | 185.00 | 42.52 | 41.40 | 43.90 | +7.94 | +22.96% | 42 | 10 | 84.25% |
| FIVE240517P00190000 | 2024-05-01 3:41PM EDT | 190.00 | 46.90 | 46.20 | 48.60 | +7.60 | +19.34% | 15 | 4 | 82.47% |
| FIVE240517P00195000 | 2024-04-24 3:54PM EDT | 195.00 | 46.25 | 50.90 | 54.00 | 0.00 | - | 2 | 0 | 98.93% |
| FIVE240517P00200000 | 2024-04-29 10:49AM EDT | 200.00 | 49.95 | 56.40 | 58.90 | 0.00 | - | 2 | 0 | 102.25% |
| 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.