U.S. Markets closed

Five Below, Inc. (FIVE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.92-0.56 (-1.16%)
At close: 4:00PM EDT
People also watch
ULTAOLLIFRANBURLRH
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE170721C000400002017-06-05 12:57PM EDT40.0012.3010.9011.700.00-55139.50%
FIVE170721C000440002017-06-22 6:03PM EDT44.005.304.705.100.00-1254.20%
FIVE170721C000450002017-06-16 10:06AM EDT45.003.853.604.000.030.79%113844.56%
FIVE170721C000460002017-06-19 9:55AM EDT46.003.003.503.800.155.26%9150.64%
FIVE170721C000470002017-06-22 6:03PM EDT47.002.552.452.700.00-4642.92%
FIVE170721C000480002017-06-23 3:38PM EDT48.001.551.501.65-0.28-15.30%4932.47%
FIVE170721C000490002017-06-23 3:26PM EDT49.001.101.001.15-0.15-12.00%564231.06%
FIVE170721C000500002017-06-23 2:18PM EDT50.000.750.700.80-0.25-25.00%1539330.76%
FIVE170721C000550002017-06-23 1:14PM EDT55.000.120.050.15-0.03-20.00%1257934.38%
FIVE170721C000600002017-06-15 9:50AM EDT60.000.050.000.050.00-27241.21%
FIVE170721C000650002017-06-07 2:21PM EDT65.000.050.000.050.00-41453.13%
FIVE170721C000700002017-06-02 11:54PM EDT70.000.050.000.050.00-8858.20%
FIVE170721C000750002017-06-02 11:54PM EDT75.000.030.000.050.00-5567.19%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE170721P000400002017-06-23 1:08PM EDT40.000.040.000.10-0.10-71.43%310840.43%
FIVE170721P000430002017-06-20 3:09PM EDT43.000.240.150.250.00-109133.99%
FIVE170721P000440002017-06-23 1:52PM EDT44.000.350.300.40-0.15-30.00%40533.74%
FIVE170721P000450002017-06-23 3:50PM EDT45.000.500.500.650.00-1387434.38%
FIVE170721P000460002017-06-23 2:07PM EDT46.000.800.750.850.056.67%202432.08%
FIVE170721P000470002017-06-23 12:18PM EDT47.001.011.051.25-0.04-3.81%1501232.42%
FIVE170721P000480002017-06-20 9:32AM EDT48.001.351.251.450.00-36227.10%
FIVE170721P000500002017-06-23 3:25PM EDT50.002.882.702.900.2810.77%1541,21731.20%
FIVE170721P000550002017-06-16 10:27AM EDT55.007.306.907.40-0.20-2.67%64941.85%
FIVE170721P000600002017-06-14 11:06AM EDT60.0011.2511.7012.500.00-2063.57%