U.S. Markets close in 4 hrs.

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
49.935+0.465 (+0.940%)
As of 11:59AM EDT. Market open.
People also watch
OLLIULTAFRANBURLRH
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE171020C000420002017-08-25 11:49PM EDT42.007.408.609.100.00-2266.89%
FIVE171020C000430002017-09-15 11:56PM EDT43.007.556.707.300.00-2244.29%
FIVE171020C000440002017-09-13 1:41PM EDT44.006.395.806.100.00-76931.45%
FIVE171020C000450002017-09-01 11:47PM EDT45.003.403.904.200.00-110.00%
FIVE171020C000460002017-09-12 1:44PM EDT46.004.954.004.300.00-525629.25%
FIVE171020C000470002017-09-19 11:25AM EDT47.002.753.303.700.00-1230433.35%
FIVE171020C000480002017-09-18 3:23PM EDT48.002.442.652.850.00-14130.08%
FIVE171020C000490002017-09-18 11:15AM EDT49.002.152.002.200.00-87929.42%
FIVE171020C000500002017-09-20 11:30AM EDT50.001.501.451.60+0.21+16.28%662528.10%
FIVE171020C000550002017-09-20 10:29AM EDT55.000.140.100.20+0.02+16.67%1086626.37%
FIVE171020C000600002017-09-19 9:30AM EDT60.000.070.000.050.00-3832.23%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE171020P000360002017-09-01 11:47PM EDT36.000.150.000.100.00-4454.69%
FIVE171020P000390002017-09-01 11:47PM EDT39.000.250.100.200.00-5552.44%
FIVE171020P000400002017-09-19 9:30AM EDT40.000.100.000.100.00-31244.24%
FIVE171020P000410002017-09-20 11:37AM EDT41.000.080.000.100.00-101040.14%
FIVE171020P000420002017-09-12 11:29AM EDT42.000.150.050.150.00-21539.26%
FIVE171020P000430002017-09-12 11:29AM EDT43.000.200.100.200.00-12137.60%
FIVE171020P000440002017-09-18 2:24PM EDT44.000.200.100.250.00-103335.16%
FIVE171020P000450002017-09-18 10:23AM EDT45.000.300.200.350.00-108433.84%
FIVE171020P000460002017-09-19 1:48PM EDT46.000.470.350.450.00-12731.59%
FIVE171020P000470002017-09-19 10:22AM EDT47.000.770.500.600.00-56929.74%
FIVE171020P000480002017-09-18 12:40PM EDT48.000.910.750.900.00-5620729.79%
FIVE171020P000490002017-09-20 10:53AM EDT49.001.201.051.20-0.30-20.00%38928.27%
FIVE171020P000500002017-09-19 9:30AM EDT50.001.831.501.650.00-314127.86%
FIVE171020P000550002017-09-19 2:39PM EDT55.005.605.105.400.00-53430.71%
FIVE171020P000600002017-09-01 11:47PM EDT60.0012.0011.8012.100.00-2286.82%