U.S. Markets open in 4 hrs 17 mins

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
47.13-0.72 (-1.50%)
At close: 4:00PM EDT
People also watch
ULTAOLLIFRANBURLRH
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE170915C000400002017-08-18 11:45PM EDT40.008.107.207.700.00-2250.68%
FIVE170915C000410002017-08-11 5:09PM EDT41.008.307.808.100.00-1089.70%
FIVE170915C000430002017-08-18 11:45PM EDT43.006.554.805.100.00-2252.44%
FIVE170915C000440002017-08-15 3:34PM EDT44.005.194.104.400.00-30030152.30%
FIVE170915C000450002017-08-16 10:48AM EDT45.004.103.403.700.00-30060850.83%
FIVE170915C000460002017-08-16 2:08PM EDT46.003.552.803.000.00-13213448.29%
FIVE170915C000470002017-08-18 2:15PM EDT47.002.602.302.50-0.25-8.77%373348.61%
FIVE170915C000480002017-08-18 3:55PM EDT48.001.951.852.00-0.35-15.22%10520947.61%
FIVE170915C000490002017-08-18 10:19AM EDT49.001.751.451.60-0.15-7.89%325247.34%
FIVE170915C000500002017-08-18 3:09PM EDT50.001.241.151.30-0.21-14.48%937847.90%
FIVE170915C000550002017-08-16 2:20PM EDT55.000.400.200.350.00-58447.56%
FIVE170915C000600002017-08-18 11:45PM EDT60.000.120.000.100.00-5550.20%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE170915P000380002017-08-11 5:09PM EDT38.000.170.100.300.00-50050055.27%
FIVE170915P000390002017-08-18 1:30PM EDT39.000.230.150.25+0.02+9.52%1050050.00%
FIVE170915P000400002017-08-18 1:36PM EDT40.000.300.250.40+0.15+100.00%1150.88%
FIVE170915P000410002017-08-18 1:17PM EDT41.000.400.350.50-0.10-20.00%1251.86%
FIVE170915P000420002017-08-15 10:49AM EDT42.000.450.500.650.00-32350.39%
FIVE170915P000430002017-08-18 1:43PM EDT43.000.750.750.90+0.30+66.67%51050.64%
FIVE170915P000440002017-08-18 1:54PM EDT44.001.001.001.15+0.10+11.11%113049.46%
FIVE170915P000450002017-08-18 3:34PM EDT45.001.351.301.45+0.20+17.39%662748.24%
FIVE170915P000460002017-08-18 12:28PM EDT46.001.651.701.85+0.09+5.77%66547.90%
FIVE170915P000470002017-08-18 3:51PM EDT47.002.202.152.30+0.25+12.82%1304147.22%
FIVE170915P000480002017-08-18 3:50PM EDT48.002.752.752.85+0.25+10.00%6032947.22%
FIVE170915P000490002017-08-16 3:42PM EDT49.002.853.103.500.00-10024947.95%
FIVE170915P000500002017-08-18 3:53PM EDT50.004.003.704.10+0.40+11.11%118346.39%
FIVE170915P000600002017-08-11 5:09PM EDT60.0010.5111.4011.700.00-220.00%