NasdaqGS - Delayed Quote USD

Five Below, Inc. (FIVE)

148.54 +0.75 (+0.51%)
At close: April 24 at 4:00 PM EDT
147.82 -0.72 (-0.48%)
After hours: April 24 at 5:15 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 46.90 51.10 0.00 0.00% 3 5 90.67%
FIVE240517C00115000 10/5/2023 7:20 PM 115 55.80 66.40 68.40 0.00 0.00% - 1 386.51%
FIVE240517C00125000 1/3/2024 7:25 PM 125 83.30 56.90 61.00 0.00 0.00% 2 1 349.22%
FIVE240517C00130000 9/27/2023 2:25 PM 130 32.70 48.40 50.70 0.00 0.00% 1 1 290.60%
FIVE240517C00135000 4/23/2024 7:58 PM 135 14.10 12.80 15.00 0.00 0.00% 13 16 41.77%
FIVE240517C00140000 4/24/2024 1:55 PM 140 10.50 10.40 10.70 0.40 3.96% 2 23 37.31%
FIVE240517C00145000 4/24/2024 6:15 PM 145 7.10 6.80 7.00 -0.20 -2.74% 30 93 34.25%
FIVE240517C00150000 4/24/2024 6:10 PM 150 4.28 3.90 4.20 0.48 12.63% 13 43 32.75%
FIVE240517C00155000 4/24/2024 6:25 PM 155 2.25 2.10 2.20 0.26 13.07% 28 161 31.25%
FIVE240517C00160000 4/24/2024 5:11 PM 160 1.05 1.00 1.10 0.05 5.00% 4 229 31.13%
FIVE240517C00165000 4/24/2024 6:20 PM 165 0.55 0.45 0.55 0.05 10.00% 64 311 31.81%
FIVE240517C00170000 4/24/2024 5:34 PM 170 0.25 0.15 0.30 0.05 25.00% 2 165 33.35%
FIVE240517C00175000 4/23/2024 2:14 PM 175 0.20 0.15 0.20 0.00 0.00% 1 1,060 35.99%
FIVE240517C00180000 4/24/2024 4:40 PM 180 0.25 0.00 0.45 0.15 150.00% 1 198 47.71%
FIVE240517C00185000 4/23/2024 4:56 PM 185 0.10 0.05 0.20 0.00 0.00% 6 245 45.61%
FIVE240517C00190000 4/23/2024 3:08 PM 190 0.05 0.00 0.75 0.00 0.00% 2 112 55.86%
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 0.05 -0.02 -40.00% 2 291 48.44%
FIVE240517C00210000 4/11/2024 7:42 PM 210 0.35 0.00 0.75 0.00 0.00% 50 260 73.29%
FIVE240517C00220000 4/16/2024 1:48 PM 220 0.05 0.00 0.15 0.00 0.00% 1 171 64.65%
FIVE240517C00230000 4/16/2024 1:48 PM 230 0.05 0.00 0.50 0.00 0.00% 1 315 83.01%
FIVE240517C00240000 4/15/2024 7:58 PM 240 0.08 0.00 0.75 0.00 0.00% 2 181 95.26%
FIVE240517C00250000 3/28/2024 7:30 PM 250 0.35 0.00 0.75 0.00 0.00% 1 156 101.76%
FIVE240517C00260000 3/21/2024 1:30 PM 260 0.10 0.00 0.75 0.00 0.00% 2 45 107.91%
FIVE240517C00270000 3/21/2024 1:42 PM 270 0.01 0.00 0.75 0.00 0.00% 1 4 113.77%
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% - 1 124.71%
FIVE240517C00310000 3/5/2024 7:15 PM 310 0.05 0.00 0.75 0.00 0.00% 1 1 134.67%

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% - 1 119.92%
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% - 0 112.50%
FIVE240517P00110000 10/16/2023 6:18 PM 110 1.85 0.20 1.55 0.00 0.00% 5 5 82.72%
FIVE240517P00115000 4/19/2024 3:21 PM 115 0.31 0.00 0.60 0.00 0.00% 10 779 57.96%
FIVE240517P00120000 11/27/2023 5:22 PM 120 1.90 0.05 2.10 0.00 0.00% - 1 66.75%
FIVE240517P00125000 4/18/2024 2:20 PM 125 0.33 0.05 0.30 0.00 0.00% 6 314 41.85%
FIVE240517P00130000 4/18/2024 2:20 PM 130 0.50 0.30 0.40 0.00 0.00% 6 161 36.23%
FIVE240517P00135000 4/24/2024 7:42 PM 135 0.73 0.65 0.80 -0.34 -31.78% 5 183 34.03%
FIVE240517P00140000 4/24/2024 1:34 PM 140 1.50 1.40 1.55 -0.20 -11.76% 8 566 31.98%
FIVE240517P00145000 4/24/2024 7:56 PM 145 2.85 2.75 2.90 -0.35 -10.94% 20 260 30.27%
FIVE240517P00150000 4/24/2024 6:07 PM 150 4.89 4.90 5.10 -0.57 -10.44% 13 3,100 28.98%
FIVE240517P00155000 4/23/2024 7:58 PM 155 8.80 7.90 8.30 0.00 0.00% 224 915 28.47%
FIVE240517P00160000 4/23/2024 5:26 PM 160 11.17 11.80 12.30 0.00 0.00% 23 235 28.37%
FIVE240517P00165000 4/22/2024 3:36 PM 165 17.67 15.60 17.00 0.00 0.00% 2 222 31.69%
FIVE240517P00170000 4/23/2024 5:36 PM 170 20.45 19.60 23.50 0.00 0.00% 2 216 56.37%
FIVE240517P00175000 4/24/2024 6:18 PM 175 28.20 25.10 27.70 3.50 14.17% 22 9 54.52%
FIVE240517P00180000 4/17/2024 6:17 PM 180 28.10 30.30 32.70 0.00 0.00% 236 3 60.84%
FIVE240517P00185000 4/17/2024 7:30 PM 185 34.20 35.30 38.50 0.00 0.00% 140 35 52.69%
FIVE240517P00190000 4/24/2024 7:53 PM 190 41.23 40.60 42.60 -2.17 -5.00% 2 9 71.00%
FIVE240517P00195000 4/24/2024 7:53 PM 195 46.25 44.50 47.70 32.80 243.87% 2 0 77.93%
FIVE240517P00200000 4/4/2024 3:49 PM 200 34.61 49.40 52.70 0.00 0.00% 5 0 83.11%
FIVE240517P00210000 3/25/2024 2:25 PM 210 34.10 61.00 63.50 0.00 0.00% 2 0 84.23%
FIVE240517P00220000 3/21/2024 1:57 PM 220 34.60 67.60 71.60 0.00 0.00% 3 0 70.12%
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
251.85
+1.32%
 
ULTA Ulta Beauty, Inc.
410.55
-2.08%
 
DKS DICK'S Sporting Goods, Inc.
205.48
-0.30%
 
ASO Academy Sports and Outdoors, Inc.
59.06
-0.35%
 
ORLY O'Reilly Automotive, Inc.
1,092.70
+0.03%
 
WSM Williams-Sonoma, Inc.
285.51
+0.15%
 
TSCO Tractor Supply Company
258.13
+0.85%
 
AZO AutoZone, Inc.
2,988.51
+0.93%
 
AAP Advance Auto Parts, Inc.
76.53
-1.88%
 
CASY Casey's General Stores, Inc.
315.64
+0.74%