Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719C00090000 | 2024-06-06 11:01AM EDT | 90.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVE240719C00095000 | 2024-06-11 11:53AM EDT | 95.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FIVE240719C00100000 | 2024-06-11 11:42AM EDT | 100.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| FIVE240719C00105000 | 2024-06-11 9:54AM EDT | 105.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| FIVE240719C00110000 | 2024-06-11 1:58PM EDT | 110.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| FIVE240719C00115000 | 2024-06-12 3:39PM EDT | 115.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 14 | 111 | 0.00% |
| FIVE240719C00120000 | 2024-06-12 3:48PM EDT | 120.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 52 | 296 | 3.13% |
| FIVE240719C00125000 | 2024-06-12 3:42PM EDT | 125.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 70 | 236 | 6.25% |
| FIVE240719C00130000 | 2024-06-12 3:42PM EDT | 130.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 81 | 322 | 6.25% |
| FIVE240719C00135000 | 2024-06-12 2:04PM EDT | 135.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 381 | 12.50% |
| FIVE240719C00140000 | 2024-06-12 11:30AM EDT | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 1,137 | 12.50% |
| FIVE240719C00145000 | 2024-06-12 10:56AM EDT | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 149 | 12.50% |
| FIVE240719C00150000 | 2024-06-12 9:50AM EDT | 150.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 324 | 12.50% |
| FIVE240719C00155000 | 2024-06-12 3:16PM EDT | 155.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 3 | 131 | 25.00% |
| FIVE240719C00160000 | 2024-06-12 3:57PM EDT | 160.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 593 | 25.00% |
| FIVE240719C00165000 | 2024-06-07 9:54AM EDT | 165.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 74 | 25.00% |
| FIVE240719C00170000 | 2024-06-11 11:48AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 585 | 25.00% |
| FIVE240719C00175000 | 2024-06-10 11:29AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 25.00% |
| FIVE240719C00180000 | 2024-06-06 10:43AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 418 | 25.00% |
| FIVE240719C00185000 | 2024-06-11 9:36AM EDT | 185.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 35 | 103 | 25.00% |
| FIVE240719C00190000 | 2024-06-11 9:46AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 52 | 25.00% |
| FIVE240719C00195000 | 2024-06-11 1:23PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 25.00% |
| FIVE240719C00200000 | 2024-06-12 10:15AM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 291 | 467 | 25.00% |
| FIVE240719C00210000 | 2024-06-11 11:47AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 50.00% |
| FIVE240719C00220000 | 2024-05-10 3:59PM EDT | 220.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 1 | 48 | 79.10% |
| FIVE240719C00230000 | 2024-04-10 10:32AM EDT | 230.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 6 | 521 | 113.38% |
| FIVE240719C00240000 | 2024-04-02 10:43AM EDT | 240.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 108.30% |
| FIVE240719C00250000 | 2024-03-21 10:12AM EDT | 250.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 3 | 247 | 113.18% |
| FIVE240719C00260000 | 2024-03-21 9:32AM EDT | 260.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 117.87% |
| FIVE240719C00290000 | 2024-03-20 3:55PM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 130.57% |
| FIVE240719C00300000 | 2024-04-15 3:26PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 134.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719P00070000 | 2024-06-06 9:31AM EDT | 70.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| FIVE240719P00075000 | 2024-06-10 12:54PM EDT | 75.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| FIVE240719P00085000 | 2024-06-07 11:00AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| FIVE240719P00090000 | 2024-06-12 11:31AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| FIVE240719P00095000 | 2024-06-10 10:31AM EDT | 95.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 268 | 294 | 12.50% |
| FIVE240719P00100000 | 2024-06-12 3:26PM EDT | 100.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 7,543 | 12.50% |
| FIVE240719P00105000 | 2024-06-12 3:52PM EDT | 105.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 6.25% |
| FIVE240719P00110000 | 2024-06-12 3:53PM EDT | 110.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 28 | 147 | 3.13% |
| FIVE240719P00115000 | 2024-06-12 3:00PM EDT | 115.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 1,151 | 1.56% |
| FIVE240719P00120000 | 2024-06-12 3:36PM EDT | 120.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 48 | 169 | 0.00% |
| FIVE240719P00125000 | 2024-06-12 10:54AM EDT | 125.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 113 | 0.00% |
| FIVE240719P00130000 | 2024-06-12 12:15PM EDT | 130.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 15 | 247 | 0.00% |
| FIVE240719P00135000 | 2024-06-11 3:02PM EDT | 135.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 3 | 280 | 0.00% |
| FIVE240719P00140000 | 2024-06-12 10:18AM EDT | 140.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| FIVE240719P00145000 | 2024-06-10 10:06AM EDT | 145.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 13 | 40 | 0.00% |
| FIVE240719P00150000 | 2024-06-12 10:27AM EDT | 150.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE240719P00155000 | 2024-06-07 3:40PM EDT | 155.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
| FIVE240719P00160000 | 2024-06-12 2:58PM EDT | 160.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 150 | 157 | 0.00% |
| FIVE240719P00165000 | 2024-06-10 11:10AM EDT | 165.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00170000 | 2024-06-06 2:51PM EDT | 170.00 | 52.45 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| FIVE240719P00175000 | 2024-06-06 2:33PM EDT | 175.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| FIVE240719P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| FIVE240719P00185000 | 2024-06-06 2:51PM EDT | 185.00 | 69.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| FIVE240719P00190000 | 2024-04-24 9:56AM EDT | 190.00 | 42.35 | 55.20 | 58.50 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00195000 | 2024-04-18 11:42AM EDT | 195.00 | 40.75 | 55.30 | 59.30 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00200000 | 2024-04-29 10:49AM EDT | 200.00 | 49.95 | 66.90 | 70.50 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00210000 | 2024-03-21 9:33AM EDT | 210.00 | 27.74 | 58.50 | 61.60 | 0.00 | - | 6 | 0 | 0.00% |
| FIVE240719P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 22.00 | 68.20 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00230000 | 2024-03-14 3:01PM EDT | 230.00 | 34.10 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.