NasdaqGS - Delayed Quote USD

Five Below, Inc. (FIVE)

150.85 +2.31 (+1.56%)
At close: April 25 at 4:00 PM EDT
154.43 +3.58 (+2.37%)
Pre-Market: 7:10 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVE240517C00100000 4/2/2024 4:51 PM 100 73.30 0.00 0.00 0.00 0.00% 3 5 0.00%
FIVE240517C00115000 10/5/2023 7:20 PM 115 55.80 66.40 68.40 0.00 0.00% - 1 379.00%
FIVE240517C00125000 1/3/2024 7:25 PM 125 83.30 56.90 61.00 0.00 0.00% 2 1 342.79%
FIVE240517C00130000 9/27/2023 2:25 PM 130 32.70 48.40 50.70 0.00 0.00% 1 1 284.08%
FIVE240517C00135000 4/23/2024 7:58 PM 135 14.10 0.00 0.00 0.00 0.00% 13 16 0.00%
FIVE240517C00140000 4/24/2024 1:55 PM 140 10.50 0.00 0.00 0.00 0.00% 2 23 0.00%
FIVE240517C00145000 4/25/2024 3:39 PM 145 8.55 0.00 0.00 0.00 0.00% 5 116 0.00%
FIVE240517C00150000 4/25/2024 3:21 PM 150 5.41 0.00 0.00 0.00 0.00% 18 64 0.00%
FIVE240517C00155000 4/25/2024 6:33 PM 155 3.30 0.00 0.00 0.00 0.00% 56 150 3.13%
FIVE240517C00160000 4/25/2024 4:59 PM 160 1.60 0.00 0.00 0.00 0.00% 424 622 6.25%
FIVE240517C00165000 4/25/2024 4:13 PM 165 0.70 0.00 0.00 0.00 0.00% 24 380 6.25%
FIVE240517C00170000 4/25/2024 6:54 PM 170 0.35 0.00 0.00 0.00 0.00% 2 165 12.50%
FIVE240517C00175000 4/23/2024 2:14 PM 175 0.20 0.00 0.00 0.00 0.00% 1 1,060 12.50%
FIVE240517C00180000 4/24/2024 4:40 PM 180 0.25 0.00 0.00 0.00 0.00% 1 198 12.50%
FIVE240517C00185000 4/23/2024 4:56 PM 185 0.10 0.00 0.00 0.00 0.00% 6 245 12.50%
FIVE240517C00190000 4/23/2024 3:08 PM 190 0.05 0.00 0.00 0.00 0.00% 2 112 25.00%
FIVE240517C00195000 4/17/2024 3:04 PM 195 0.05 0.00 0.00 0.00 0.00% 3 317 25.00%
FIVE240517C00200000 4/24/2024 3:53 PM 200 0.03 0.00 0.00 0.00 0.00% 2 291 25.00%
FIVE240517C00210000 4/11/2024 7:42 PM 210 0.35 0.00 0.00 0.00 0.00% 50 260 25.00%
FIVE240517C00220000 4/16/2024 1:48 PM 220 0.05 0.00 0.00 0.00 0.00% 1 171 25.00%
FIVE240517C00230000 4/16/2024 1:48 PM 230 0.05 0.00 0.00 0.00 0.00% 1 315 25.00%
FIVE240517C00240000 4/15/2024 7:58 PM 240 0.08 0.00 0.00 0.00 0.00% 2 181 50.00%
FIVE240517C00250000 3/28/2024 7:30 PM 250 0.35 0.00 0.00 0.00 0.00% 1 156 50.00%
FIVE240517C00260000 3/21/2024 1:30 PM 260 0.10 0.00 0.75 0.00 0.00% 2 45 107.62%
FIVE240517C00270000 3/21/2024 1:42 PM 270 0.01 0.00 0.75 0.00 0.00% 1 4 113.67%
FIVE240517C00280000 3/25/2024 1:30 PM 280 0.10 0.00 0.00 0.00 0.00% 1 12 50.00%
FIVE240517C00290000 12/18/2023 6:44 PM 290 0.20 0.00 0.75 0.00 0.00% - 1 124.81%
FIVE240517C00310000 3/5/2024 7:15 PM 310 0.05 0.00 0.75 0.00 0.00% 1 1 135.06%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVE240517P00075000 3/21/2024 4:28 PM 75 0.05 0.00 0.25 0.00 0.00% - 1 124.81%
FIVE240517P00080000 11/1/2023 1:30 PM 80 0.35 0.00 0.00 0.00 0.00% 5 10 50.00%
FIVE240517P00100000 10/26/2023 4:11 PM 100 1.05 0.10 2.40 0.00 0.00% - 0 118.21%
FIVE240517P00110000 10/16/2023 6:18 PM 110 1.85 0.20 1.55 0.00 0.00% 5 5 87.74%
FIVE240517P00115000 4/19/2024 3:21 PM 115 0.31 0.00 0.00 0.00 0.00% 10 779 25.00%
FIVE240517P00120000 11/27/2023 5:22 PM 120 1.90 0.05 2.10 0.00 0.00% - 1 71.68%
FIVE240517P00125000 4/18/2024 2:20 PM 125 0.33 0.00 0.00 0.00 0.00% 6 314 12.50%
FIVE240517P00130000 4/18/2024 2:20 PM 130 0.50 0.00 0.00 0.00 0.00% 6 161 12.50%
FIVE240517P00135000 4/25/2024 6:20 PM 135 0.50 0.00 0.00 0.00 0.00% 7 190 12.50%
FIVE240517P00140000 4/25/2024 6:20 PM 140 1.02 0.00 0.00 0.00 0.00% 9 559 6.25%
FIVE240517P00145000 4/25/2024 7:42 PM 145 2.28 0.00 0.00 0.00 0.00% 24 250 3.13%
FIVE240517P00150000 4/25/2024 6:40 PM 150 4.00 0.00 0.00 0.00 0.00% 8 3,102 0.78%
FIVE240517P00155000 4/25/2024 2:33 PM 155 6.90 0.00 0.00 0.00 0.00% 2 914 0.00%
FIVE240517P00160000 4/23/2024 5:26 PM 160 11.17 0.00 0.00 0.00 0.00% 23 235 0.00%
FIVE240517P00165000 4/25/2024 5:24 PM 165 15.35 0.00 0.00 0.00 0.00% 6 221 0.00%
FIVE240517P00170000 4/23/2024 5:36 PM 170 20.45 0.00 0.00 0.00 0.00% 2 136 0.00%
FIVE240517P00175000 4/24/2024 6:18 PM 175 28.20 0.00 0.00 0.00 0.00% 22 7 0.00%
FIVE240517P00180000 4/17/2024 6:17 PM 180 28.10 0.00 0.00 0.00 0.00% 236 3 0.00%
FIVE240517P00185000 4/25/2024 2:42 PM 185 34.58 0.00 0.00 0.00 0.00% 25 10 0.00%
FIVE240517P00190000 4/25/2024 2:42 PM 190 39.30 0.00 0.00 0.00 0.00% 4 4 0.00%
FIVE240517P00195000 4/24/2024 7:54 PM 195 46.25 0.00 0.00 0.00 0.00% 2 0 0.00%
FIVE240517P00200000 4/4/2024 3:49 PM 200 34.61 0.00 0.00 0.00 0.00% 5 0 0.00%
FIVE240517P00210000 3/25/2024 2:25 PM 210 34.10 61.00 63.50 0.00 0.00% 2 0 116.53%
FIVE240517P00220000 3/21/2024 1:57 PM 220 34.60 67.60 71.60 0.00 0.00% 3 0 82.62%
FIVE240517P00230000 1/10/2024 2:30 PM 230 40.60 0.00 0.00 0.00 0.00% 1 0 0.00%
FIVE240517P00250000 12/29/2023 4:06 PM 250 39.70 61.00 65.50 0.00 0.00% 11 0 0.00%
FIVE240517P00300000 1/30/2024 2:32 PM 300 115.69 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

RH RH
243.37
-3.37%
 
ULTA Ulta Beauty, Inc.
408.01
-0.62%
 
DKS DICK'S Sporting Goods, Inc.
204.21
-0.62%
 
WSM Williams-Sonoma, Inc.
281.68
-1.34%
 
ORLY O'Reilly Automotive, Inc.
1,054.13
-3.53%
 
TSCO Tractor Supply Company
265.26
+2.76%
 
AAP Advance Auto Parts, Inc.
74.71
-2.38%
 
AZO AutoZone, Inc.
2,945.25
-1.45%
 
ASO Academy Sports and Outdoors, Inc.
59.07
+0.02%
 
CASY Casey's General Stores, Inc.
317.78
+0.68%