U.S. Markets open in 5 hrs 30 mins

Five Below, Inc. (FIVE)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
46.8700-0.1500 (-0.3190%)
At close: 4:00PM EDT
People also watch
ULTAOLLIFRANBURLRH
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE170818C000320002017-07-13 9:34AM EDT32.0014.0015.0015.300.00-53294.73%
FIVE170818C000340002017-07-21 11:53PM EDT34.0013.1012.8013.100.00-2264.06%
FIVE170818C000350002017-06-19 10:04AM EDT35.0013.5013.9014.304.8055.17%183151.56%
FIVE170818C000360002017-06-02 11:54PM EDT36.006.0315.5016.700.00-11224.76%
FIVE170818C000370002017-06-02 11:54PM EDT37.0014.0014.3015.600.00-2242209.33%
FIVE170818C000380002017-06-02 11:54PM EDT38.0012.5013.6014.700.00-1208203.03%
FIVE170818C000390002017-06-02 11:54PM EDT39.007.6012.6013.700.00-14191.85%
FIVE170818C000400002017-06-02 11:54PM EDT40.0012.3811.5012.700.00-140179.64%
FIVE170818C000410002017-07-19 10:16AM EDT41.007.815.906.200.00-18944.14%
FIVE170818C000420002017-06-19 9:58AM EDT42.006.607.307.70-3.80-36.54%204599.02%
FIVE170818C000430002017-07-21 3:26PM EDT43.004.314.104.40-0.92-17.59%166538.87%
FIVE170818C000440002017-07-11 2:53PM EDT44.002.183.803.900.00-51,09544.87%
FIVE170818C000450002017-07-21 9:50AM EDT45.002.952.702.80-1.05-26.25%21,36034.86%
FIVE170818C000460002017-07-18 11:15AM EDT46.002.842.052.150.00-108833.99%
FIVE170818C000470002017-07-21 2:14PM EDT47.001.451.501.60-1.15-44.23%218033.30%
FIVE170818C000480002017-07-21 3:12PM EDT48.001.061.051.15-0.89-45.64%118232.76%
FIVE170818C000490002017-07-20 11:25AM EDT49.000.950.700.800.00-215732.37%
FIVE170818C000500002017-07-21 10:20AM EDT50.000.460.450.60-0.09-16.36%121,90233.64%
FIVE170818C000550002017-07-21 11:58AM EDT55.000.050.050.10-0.02-28.57%191,72436.23%
FIVE170818C000600002017-07-18 10:18AM EDT60.000.040.000.050.00-198145.51%
FIVE170818C000650002017-06-02 11:54PM EDT65.000.400.100.250.00-131870.70%
FIVE170818C000700002017-06-09 12:32PM EDT70.000.050.000.10-0.10-66.67%5467.97%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE170818P000220002017-06-14 10:49AM EDT22.000.010.000.100.00-66127.34%
FIVE170818P000230002017-06-14 10:49AM EDT23.000.050.000.100.00-110121.09%
FIVE170818P000240002017-06-02 11:54PM EDT24.000.030.000.050.00-168104.69%
FIVE170818P000280002017-06-07 3:30PM EDT28.000.010.000.050.00-202082.03%
FIVE170818P000290002017-06-02 11:54PM EDT29.000.200.000.050.00-3377.34%
FIVE170818P000300002017-06-22 2:04PM EDT30.000.010.000.05-0.01-50.00%102271.88%
FIVE170818P000310002017-06-07 3:29PM EDT31.000.020.000.050.00-201967.19%
FIVE170818P000320002017-06-02 11:54PM EDT32.000.130.000.100.00-1169.14%
FIVE170818P000330002017-06-02 11:54PM EDT33.000.080.000.100.00-51564.06%
FIVE170818P000340002017-06-02 11:54PM EDT34.000.100.000.100.00-7030059.38%
FIVE170818P000350002017-06-19 10:10AM EDT35.000.110.000.100.0110.00%52554.69%
FIVE170818P000360002017-07-12 10:35AM EDT36.000.100.000.100.00-211550.00%
FIVE170818P000370002017-07-17 10:19AM EDT37.000.070.000.100.00-208351.56%
FIVE170818P000380002017-06-14 11:15AM EDT38.000.200.150.300.00-95155.76%
FIVE170818P000390002017-06-22 10:19AM EDT39.000.260.150.20-0.04-13.33%15048.83%
FIVE170818P000400002017-07-12 12:12PM EDT40.000.350.100.200.00-285743.56%
FIVE170818P000410002017-07-20 3:35PM EDT41.000.130.100.250.00-11740.72%
FIVE170818P000420002017-07-13 2:25PM EDT42.000.500.300.350.00-912939.16%
FIVE170818P000430002017-07-19 1:27PM EDT43.000.290.350.450.00-226036.48%
FIVE170818P000440002017-07-21 11:43AM EDT44.000.610.550.600.1429.79%6019934.23%
FIVE170818P000450002017-07-21 12:39PM EDT45.000.900.800.850.1621.62%579733.06%
FIVE170818P000460002017-07-21 3:11PM EDT46.001.201.151.250.054.35%235433.35%
FIVE170818P000470002017-07-21 3:11PM EDT47.001.671.551.700.095.70%2311832.72%
FIVE170818P000480002017-07-21 10:04AM EDT48.002.102.102.300.168.25%109233.15%
FIVE170818P000490002017-07-21 3:17PM EDT49.002.802.802.950.259.80%433032.81%
FIVE170818P000500002017-07-21 11:31AM EDT50.003.793.503.700.267.37%426932.91%
FIVE170818P000550002017-07-18 12:00PM EDT55.007.008.008.300.00-141040.63%
FIVE170818P000750002017-06-02 11:54PM EDT75.0022.4022.6024.000.00-110.00%