Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115C00075000 | 2024-04-26 9:45AM EDT | 75.00 | 77.90 | 58.50 | 62.50 | 0.00 | - | 1 | 0 | 152.31% |
| FIVE241115C00100000 | 2024-06-12 12:22PM EDT | 100.00 | 24.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241115C00105000 | 2024-06-06 9:49AM EDT | 105.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FIVE241115C00110000 | 2024-06-10 12:43PM EDT | 110.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241115C00115000 | 2024-06-10 1:16PM EDT | 115.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FIVE241115C00120000 | 2024-06-10 1:14PM EDT | 120.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| FIVE241115C00125000 | 2024-06-10 1:06PM EDT | 125.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| FIVE241115C00130000 | 2024-06-10 1:06PM EDT | 130.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIVE241115C00135000 | 2024-06-11 10:38AM EDT | 135.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| FIVE241115C00140000 | 2024-06-12 2:59PM EDT | 140.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE241115C00145000 | 2024-06-10 1:42PM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| FIVE241115C00150000 | 2024-06-10 1:06PM EDT | 150.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE241115C00155000 | 2024-06-10 9:40AM EDT | 155.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE241115C00160000 | 2024-06-12 9:36AM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVE241115C00165000 | 2024-06-07 11:00AM EDT | 165.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE241115C00170000 | 2024-06-10 12:05PM EDT | 170.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| FIVE241115C00175000 | 2024-06-10 9:36AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE241115C00180000 | 2024-06-07 3:40PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| FIVE241115C00185000 | 2024-06-06 3:24PM EDT | 185.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| FIVE241115C00190000 | 2024-06-05 9:30AM EDT | 190.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE241115C00195000 | 2024-05-30 3:01PM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| FIVE241115C00200000 | 2024-06-04 2:54PM EDT | 200.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| FIVE241115C00210000 | 2024-05-13 2:56PM EDT | 210.00 | 1.37 | 0.10 | 1.55 | 0.00 | - | 1 | 13 | 51.25% |
| FIVE241115C00220000 | 2024-05-02 2:29PM EDT | 220.00 | 1.05 | 0.30 | 2.05 | 0.00 | - | 30 | 39 | 58.11% |
| FIVE241115C00230000 | 2024-05-02 11:33AM EDT | 230.00 | 0.65 | 0.20 | 1.80 | 0.00 | - | 10 | 8 | 59.25% |
| FIVE241115C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE241115C00250000 | 2024-05-17 9:30AM EDT | 250.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FIVE241115C00260000 | 2024-04-09 11:32AM EDT | 260.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 8 | 38 | 57.37% |
| FIVE241115C00270000 | 2024-04-09 9:52AM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 59.57% |
| FIVE241115C00310000 | 2024-03-21 3:03PM EDT | 310.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 67.29% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115P00075000 | 2024-06-06 9:30AM EDT | 75.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| FIVE241115P00090000 | 2024-06-11 1:36PM EDT | 90.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE241115P00095000 | 2024-06-07 9:55AM EDT | 95.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| FIVE241115P00100000 | 2024-06-07 1:50PM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| FIVE241115P00105000 | 2024-06-11 10:27AM EDT | 105.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| FIVE241115P00110000 | 2024-06-11 10:27AM EDT | 110.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FIVE241115P00115000 | 2024-06-10 9:51AM EDT | 115.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| FIVE241115P00120000 | 2024-06-12 10:10AM EDT | 120.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241115P00125000 | 2024-06-07 10:27AM EDT | 125.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241115P00130000 | 2024-06-07 10:06AM EDT | 130.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241115P00135000 | 2024-06-10 12:55PM EDT | 135.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE241115P00140000 | 2024-06-06 1:52PM EDT | 140.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| FIVE241115P00145000 | 2024-05-22 10:25AM EDT | 145.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FIVE241115P00150000 | 2024-06-07 9:30AM EDT | 150.00 | 31.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241115P00155000 | 2024-05-22 11:37AM EDT | 155.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE241115P00160000 | 2024-06-06 3:34PM EDT | 160.00 | 41.07 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FIVE241115P00165000 | 2024-06-06 10:21AM EDT | 165.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FIVE241115P00170000 | 2024-06-06 2:39PM EDT | 170.00 | 50.30 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| FIVE241115P00175000 | 2024-06-06 2:55PM EDT | 175.00 | 55.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FIVE241115P00180000 | 2024-06-06 10:20AM EDT | 180.00 | 63.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FIVE241115P00185000 | 2024-03-21 9:34AM EDT | 185.00 | 18.40 | 37.00 | 39.40 | 0.00 | - | - | 1 | 0.00% |
| FIVE241115P00190000 | 2024-06-03 11:21AM EDT | 190.00 | 50.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE241115P00240000 | 2024-06-06 3:54PM EDT | 240.00 | 121.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.