NasdaqGS - Delayed Quote USD

Five Below, Inc. (FIVE)

150.08 -0.77 (-0.51%)
At close: 4:00 PM EDT
150.01 -0.07 (-0.05%)
After hours: 7:04 PM 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 49.20 51.70 0.00 0.00% 3 5 90.92%
FIVE240517C00115000 10/5/2023 7:20 PM 115 55.80 66.40 68.40 0.00 0.00% - 1 384.39%
FIVE240517C00125000 1/3/2024 7:25 PM 125 83.30 56.90 61.00 0.00 0.00% 2 1 347.53%
FIVE240517C00130000 9/27/2023 2:25 PM 130 32.70 48.40 50.70 0.00 0.00% 1 1 288.43%
FIVE240517C00135000 4/23/2024 7:58 PM 135 14.10 15.50 16.90 0.00 0.00% 13 16 49.41%
FIVE240517C00140000 4/24/2024 1:55 PM 140 10.50 9.50 11.80 0.00 0.00% 2 23 37.37%
FIVE240517C00145000 4/26/2024 7:21 PM 145 7.67 7.60 7.90 -0.88 -10.29% 1 116 34.27%
FIVE240517C00150000 4/26/2024 7:14 PM 150 4.40 4.50 4.80 -1.01 -18.67% 11 64 32.40%
FIVE240517C00155000 4/26/2024 3:01 PM 155 2.40 2.40 2.55 -0.90 -27.27% 18 150 30.77%
FIVE240517C00160000 4/26/2024 7:54 PM 160 1.25 1.15 1.25 -0.35 -21.88% 45 622 30.36%
FIVE240517C00165000 4/26/2024 3:02 PM 165 0.60 0.50 0.60 -0.10 -14.29% 25 380 30.84%
FIVE240517C00170000 4/25/2024 6:54 PM 170 0.35 0.20 0.30 0.00 0.00% 2 165 31.98%
FIVE240517C00175000 4/26/2024 2:14 PM 175 0.15 0.10 0.15 -0.05 -25.00% 1 1,060 33.11%
FIVE240517C00180000 4/24/2024 4:40 PM 180 0.25 0.00 0.75 0.00 0.00% 1 198 52.37%
FIVE240517C00185000 4/23/2024 4:56 PM 185 0.10 0.05 0.20 0.00 0.00% 6 245 44.73%
FIVE240517C00190000 4/23/2024 3:08 PM 190 0.05 0.00 1.30 0.00 0.00% 2 112 61.57%
FIVE240517C00195000 4/17/2024 3:04 PM 195 0.05 0.00 0.75 0.00 0.00% 3 317 59.86%
FIVE240517C00200000 4/24/2024 3:53 PM 200 0.03 0.00 0.05 0.00 0.00% 2 291 48.05%
FIVE240517C00210000 4/11/2024 7:42 PM 210 0.35 0.00 0.75 0.00 0.00% 50 260 73.00%
FIVE240517C00220000 4/16/2024 1:48 PM 220 0.05 0.00 0.05 0.00 0.00% 1 171 57.03%
FIVE240517C00230000 4/16/2024 1:48 PM 230 0.05 0.00 0.50 0.00 0.00% 1 315 83.11%
FIVE240517C00240000 4/15/2024 7:58 PM 240 0.08 0.00 0.75 0.00 0.00% 2 181 95.56%
FIVE240517C00250000 3/28/2024 7:30 PM 250 0.35 0.00 0.75 0.00 0.00% 1 156 102.25%
FIVE240517C00260000 3/21/2024 1:30 PM 260 0.10 0.00 0.75 0.00 0.00% 2 45 108.50%
FIVE240517C00270000 3/21/2024 1:42 PM 270 0.01 0.00 0.75 0.00 0.00% 1 4 114.55%
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% - 1 125.68%
FIVE240517C00310000 3/5/2024 7:15 PM 310 0.05 0.00 0.75 0.00 0.00% 1 1 135.94%

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% - 1 124.02%
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% - 0 117.14%
FIVE240517P00110000 10/16/2023 6:18 PM 110 1.85 0.20 1.55 0.00 0.00% 5 5 86.72%
FIVE240517P00115000 4/19/2024 3:21 PM 115 0.31 0.00 0.45 0.00 0.00% 10 779 58.11%
FIVE240517P00120000 11/27/2023 5:22 PM 120 1.90 0.05 2.10 0.00 0.00% - 1 70.56%
FIVE240517P00125000 4/18/2024 2:20 PM 125 0.33 0.00 0.75 0.00 0.00% 6 314 55.03%
FIVE240517P00130000 4/18/2024 2:20 PM 130 0.50 0.10 0.75 0.00 0.00% 6 161 45.80%
FIVE240517P00135000 4/26/2024 5:30 PM 135 0.50 0.45 0.60 0.00 0.00% 54 190 34.35%
FIVE240517P00140000 4/26/2024 7:31 PM 140 1.15 1.05 1.15 0.13 12.75% 7 559 31.74%
FIVE240517P00145000 4/26/2024 7:46 PM 145 2.40 2.15 2.30 0.12 5.26% 5 250 30.32%
FIVE240517P00150000 4/26/2024 7:55 PM 150 4.10 4.00 4.20 0.10 2.50% 2 3,102 28.86%
FIVE240517P00155000 4/26/2024 7:31 PM 155 7.25 6.80 7.00 0.35 5.07% 3 914 27.30%
FIVE240517P00160000 4/26/2024 2:15 PM 160 9.58 9.70 11.00 -1.59 -14.23% 1 235 28.71%
FIVE240517P00165000 4/26/2024 4:42 PM 165 14.82 14.30 15.70 -0.53 -3.45% 3 221 33.25%
FIVE240517P00170000 4/23/2024 5:36 PM 170 20.45 18.00 22.00 0.00 0.00% 2 136 55.08%
FIVE240517P00175000 4/24/2024 6:18 PM 175 28.20 22.90 26.90 0.00 0.00% 22 7 61.63%
FIVE240517P00180000 4/17/2024 6:17 PM 180 28.10 28.50 32.00 0.00 0.00% 236 3 69.78%
FIVE240517P00185000 4/25/2024 2:42 PM 185 34.58 33.50 36.20 0.00 0.00% 25 10 66.43%
FIVE240517P00190000 4/25/2024 2:42 PM 190 39.30 38.50 41.10 0.00 0.00% 4 4 70.83%
FIVE240517P00195000 4/24/2024 7:54 PM 195 46.25 43.50 46.20 0.00 0.00% 2 0 77.93%
FIVE240517P00200000 4/4/2024 3:49 PM 200 34.61 48.50 51.10 0.00 0.00% 5 0 81.64%
FIVE240517P00210000 3/25/2024 2:25 PM 210 34.10 61.00 63.50 0.00 0.00% 2 0 108.59%
FIVE240517P00220000 3/21/2024 1:57 PM 220 34.60 67.60 71.60 0.00 0.00% 3 0 109.33%
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
248.91
+2.28%
 
ULTA Ulta Beauty, Inc.
406.39
-0.40%
 
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
 
WSM Williams-Sonoma, Inc.
282.16
+0.17%
 
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
 
TSCO Tractor Supply Company
273.90
+3.26%
 
AAP Advance Auto Parts, Inc.
75.14
+0.58%
 
AZO AutoZone, Inc.
2,945.98
+0.02%
 
ASO Academy Sports and Outdoors, Inc.
60.72
+2.79%
 
CASY Casey's General Stores, Inc.
320.03
+0.71%