U.S. Markets close in 6 hrs 15 mins

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
47.830.00 (0.00%)
As of 9:45AM EDT. Market open.
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 EDT32.0014.0015.0015.300.00-5320.00%
FIVE170818C000340002017-07-21 11:53PM EDT34.0013.1012.8013.100.00-220.00%
FIVE170818C000350002017-06-19 10:04AM EDT35.0013.5013.9014.304.8055.17%183135.84%
FIVE170818C000360002017-06-02 11:54PM EDT36.006.0315.5016.700.00-11222.75%
FIVE170818C000370002017-06-02 11:54PM EDT37.0014.0014.3015.600.00-2242206.84%
FIVE170818C000380002017-06-02 11:54PM EDT38.0012.5013.6014.700.00-1208201.03%
FIVE170818C000390002017-06-02 11:54PM EDT39.007.6012.6013.700.00-14189.75%
FIVE170818C000400002017-06-02 11:54PM EDT40.0012.3811.5012.700.00-140177.34%
FIVE170818C000410002017-07-19 10:16AM EDT41.007.815.906.200.00-1890.00%
FIVE170818C000420002017-06-19 9:58AM EDT42.006.607.307.70-3.80-36.54%204589.26%
FIVE170818C000430002017-07-21 3:26PM EDT43.004.314.104.40-0.92-17.59%16650.00%
FIVE170818C000440002017-07-11 2:53PM EDT44.002.183.803.900.00-51,09522.27%
FIVE170818C000450002017-07-26 11:11AM EDT45.002.600.000.000.00-101,3630.00%
FIVE170818C000460002017-07-27 2:10PM EDT46.002.250.000.000.00-2920.00%
FIVE170818C000470002017-07-25 2:30PM EDT47.001.300.000.000.00-111110.00%
FIVE170818C000480002017-07-26 1:00PM EDT48.001.000.000.000.00-122310.39%
FIVE170818C000490002017-07-26 3:04PM EDT49.000.710.000.000.00-212273.13%
FIVE170818C000500002017-07-27 3:54PM EDT50.000.600.000.000.00-521,8066.25%
FIVE170818C000550002017-07-26 9:33AM EDT55.000.050.000.000.00-11,71112.50%
FIVE170818C000600002017-07-24 10:51AM EDT60.000.030.000.000.00-68125.00%
FIVE170818C000650002017-06-02 11:54PM EDT65.000.400.100.250.00-131872.85%
FIVE170818C000700002017-06-09 12:32PM EDT70.000.050.000.10-0.10-66.67%5470.70%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE170818P000220002017-06-14 10:49AM EDT22.000.010.000.100.00-66142.19%
FIVE170818P000230002017-06-14 10:49AM EDT23.000.050.000.100.00-110134.38%
FIVE170818P000240002017-06-02 11:54PM EDT24.000.030.000.050.00-168116.41%
FIVE170818P000280002017-06-07 3:30PM EDT28.000.010.000.050.00-202092.19%
FIVE170818P000290002017-06-02 11:54PM EDT29.000.200.000.050.00-3386.72%
FIVE170818P000300002017-06-22 2:04PM EDT30.000.010.000.05-0.01-50.00%102281.25%
FIVE170818P000310002017-06-07 3:29PM EDT31.000.020.000.050.00-201976.56%
FIVE170818P000320002017-06-02 11:54PM EDT32.000.130.000.100.00-1178.52%
FIVE170818P000330002017-06-02 11:54PM EDT33.000.080.000.100.00-51573.05%
FIVE170818P000340002017-06-02 11:54PM EDT34.000.100.000.100.00-7030067.97%
FIVE170818P000350002017-06-19 10:10AM EDT35.000.110.000.100.0110.00%52562.89%
FIVE170818P000360002017-07-12 10:35AM EDT36.000.100.000.100.00-211557.81%
FIVE170818P000370002017-07-17 10:19AM EDT37.000.070.000.100.00-208353.13%
FIVE170818P000380002017-06-14 11:15AM EDT38.000.200.150.300.00-95164.84%
FIVE170818P000390002017-07-27 12:41PM EDT39.000.100.000.000.00-36325.00%
FIVE170818P000400002017-07-12 12:12PM EDT40.000.350.100.200.00-285751.76%
FIVE170818P000410002017-07-24 12:12PM EDT41.000.230.000.000.00-203712.50%
FIVE170818P000420002017-07-13 2:25PM EDT42.000.500.300.350.00-912947.56%
FIVE170818P000430002017-07-19 1:27PM EDT43.000.290.350.450.00-226045.12%
FIVE170818P000440002017-07-27 3:46PM EDT44.000.300.000.000.00-112216.25%
FIVE170818P000450002017-07-27 12:41PM EDT45.000.570.000.000.00-118116.25%
FIVE170818P000460002017-07-26 9:34AM EDT46.001.190.000.000.00-10773.13%
FIVE170818P000470002017-07-27 3:57PM EDT47.001.050.000.000.00-151401.56%
FIVE170818P000480002017-07-25 1:56PM EDT48.002.350.000.000.00-191010.00%
FIVE170818P000490002017-07-24 1:36PM EDT49.003.600.000.000.00-63300.00%
FIVE170818P000500002017-07-27 2:17PM EDT50.003.050.000.000.00-502580.00%
FIVE170818P000550002017-07-18 12:00PM EDT55.007.008.008.300.00-141068.51%
FIVE170818P000750002017-06-02 11:54PM EDT75.0022.4022.6024.000.00-110.00%