U.S. Markets closed

Five Below, Inc. (FIVE)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
50.37+0.90 (+1.82%)
At close: 4:00PM EDT
People also watch
OLLIULTABURLFRANRH
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE171020C000420002017-08-25 11:49PM EDT42.007.408.609.100.00-2259.23%
FIVE171020C000430002017-09-15 11:56PM EDT43.007.556.707.300.00-220.00%
FIVE171020C000440002017-09-13 1:41PM EDT44.006.395.806.100.00-7690.00%
FIVE171020C000450002017-09-01 11:47PM EDT45.003.403.904.200.00-110.00%
FIVE171020C000460002017-09-12 1:44PM EDT46.004.954.004.300.00-52560.00%
FIVE171020C000470002017-09-19 11:25AM EDT47.002.753.604.000.00-1230434.96%
FIVE171020C000480002017-09-18 3:23PM EDT48.002.442.953.200.00-14133.15%
FIVE171020C000490002017-09-21 3:24PM EDT49.001.802.252.400.00-87930.13%
FIVE171020C000500002017-09-22 3:57PM EDT50.001.701.601.75+0.35+25.93%13462328.61%
FIVE171020C000550002017-09-21 11:46AM EDT55.000.150.150.250.00-1187828.13%
FIVE171020C000600002017-09-19 9:30AM EDT60.000.070.000.050.00-3833.20%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE171020P000360002017-09-01 11:47PM EDT36.000.150.000.100.00-4459.96%
FIVE171020P000390002017-09-01 11:47PM EDT39.000.250.100.200.00-5557.62%
FIVE171020P000400002017-09-22 2:50PM EDT40.000.030.000.05-0.07-70.00%21243.36%
FIVE171020P000410002017-09-22 11:54PM EDT41.000.080.000.100.00-101044.53%
FIVE171020P000420002017-09-12 11:29AM EDT42.000.150.050.150.00-21543.75%
FIVE171020P000430002017-09-20 3:21PM EDT43.000.100.000.150.00-201639.16%
FIVE171020P000440002017-09-18 2:24PM EDT44.000.200.050.200.00-103337.21%
FIVE171020P000450002017-09-21 3:03PM EDT45.000.270.150.250.00-48434.52%
FIVE171020P000460002017-09-19 1:48PM EDT46.000.470.200.350.00-12732.91%
FIVE171020P000470002017-09-21 10:13AM EDT47.000.550.350.500.00-278331.69%
FIVE171020P000480002017-09-18 12:40PM EDT48.000.910.550.700.00-5620730.30%
FIVE171020P000490002017-09-21 3:13PM EDT49.001.220.851.000.00-109629.54%
FIVE171020P000500002017-09-21 3:13PM EDT50.001.711.201.350.00-214328.08%
FIVE171020P000550002017-09-19 2:39PM EDT55.005.604.604.900.00-53428.81%
FIVE171020P000600002017-09-01 11:47PM EDT60.0012.0011.8012.100.00-2299.66%