FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE190621C001000002019-06-10 3:53PM EDT100.0029.6030.1031.400.00-520111.72%
FIVE190621C001050002019-06-07 1:15PM EDT105.0021.7025.2026.500.00-14110.16%
FIVE190621C001100002019-06-07 1:33PM EDT110.0016.8720.0021.400.00-11550.00%
FIVE190621C001150002019-06-11 12:01PM EDT115.0016.3015.3016.400.00-18970.31%
FIVE190621C001160002019-06-06 11:59AM EDT116.006.1214.1015.400.00-1155.08%
FIVE190621C001180002019-06-10 10:52AM EDT118.0014.0212.1013.200.00-101677.54%
FIVE190621C001190002019-06-06 2:18PM EDT119.004.0011.3012.300.00-262450.39%
FIVE190621C001200002019-06-13 2:17PM EDT120.0012.4610.2011.400.00-209875.29%
FIVE190621C001210002019-06-17 12:57PM EDT121.0011.809.5010.30+4.56+62.98%12966.80%
FIVE190621C001220002019-06-07 2:41PM EDT122.006.508.409.400.00-81065.04%
FIVE190621C001230002019-06-13 3:57PM EDT123.009.367.408.700.00-11468.36%
FIVE190621C001240002019-06-17 9:55AM EDT124.007.706.807.50-0.42-5.17%95257.32%
FIVE190621C001250002019-06-17 2:17PM EDT125.007.306.006.50-0.35-4.58%715051.76%
FIVE190621C001260002019-06-17 10:09AM EDT126.007.015.105.70+1.73+32.77%36050.93%
FIVE190621C001270002019-06-14 3:07PM EDT127.006.324.404.800.00-23547.05%
FIVE190621C001280002019-06-17 9:30AM EDT128.004.583.704.10-0.34-6.91%25546.73%
FIVE190621C001290002019-06-17 9:30AM EDT129.003.933.003.40-0.27-6.43%215045.31%
FIVE190621C001300002019-06-17 2:27PM EDT130.003.402.452.70-0.20-5.56%8241442.87%
FIVE190621C001310002019-06-17 3:43PM EDT131.002.101.952.15-0.90-30.00%2527142.04%
FIVE190621C001320002019-06-17 2:12PM EDT132.002.101.501.70-0.30-12.50%366141.77%
FIVE190621C001330002019-06-17 1:12PM EDT133.001.801.101.40-0.05-2.70%1509543.12%
FIVE190621C001340002019-06-17 2:12PM EDT134.001.250.801.00-0.30-19.35%513541.26%
FIVE190621C001350002019-06-17 3:46PM EDT135.000.680.550.75-0.50-42.37%23488841.16%
FIVE190621C001360002019-06-17 10:11AM EDT136.000.900.400.55-0.10-10.00%17541.07%
FIVE190621C001370002019-06-14 3:08PM EDT137.000.900.200.400.00-15241.11%
FIVE190621C001380002019-06-17 11:40AM EDT138.000.350.150.30-0.18-33.96%14341.70%
FIVE190621C001400002019-06-17 2:31PM EDT140.000.180.050.15-0.21-53.85%3416541.99%
FIVE190621C001450002019-06-17 10:25AM EDT145.000.050.000.10-0.03-37.50%529853.91%
FIVE190621C001500002019-06-17 10:02AM EDT150.000.030.000.05-0.02-40.00%224055.47%
FIVE190621C001525002019-06-10 11:06AM EDT152.500.050.000.050.00-1461.72%
FIVE190621C001550002019-06-13 1:29PM EDT155.000.030.000.050.00-119467.19%
FIVE190621C001600002019-06-11 3:34PM EDT160.000.020.000.050.00-120378.13%
FIVE190621C001650002019-06-04 12:24PM EDT165.000.090.000.050.00-111188.28%
FIVE190621C001700002019-06-05 2:05PM EDT170.000.050.000.050.00-52297.66%
FIVE190621C001750002019-06-04 12:24PM EDT175.000.050.000.050.00-13107.03%
FIVE190621C001800002019-06-07 11:02AM EDT180.000.800.000.050.00--23116.41%
FIVE190621C001850002019-05-29 3:29PM EDT185.000.030.000.050.00-137125.00%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE190621P000950002019-06-14 3:45PM EDT95.000.030.000.050.00-1415120.31%
FIVE190621P001000002019-06-12 1:39PM EDT100.000.050.000.050.00-291102.34%
FIVE190621P001050002019-06-12 2:18PM EDT105.000.030.000.050.00-1218285.94%
FIVE190621P001100002019-06-13 1:19PM EDT110.000.050.000.100.00-1145375.78%
FIVE190621P001150002019-06-17 10:10AM EDT115.000.050.050.10-0.09-64.29%1018262.31%
FIVE190621P001160002019-06-13 9:41AM EDT116.000.100.000.100.00-104155.08%
FIVE190621P001170002019-06-06 3:52PM EDT117.001.950.000.150.00-241555.08%
FIVE190621P001180002019-06-13 9:41AM EDT118.000.180.000.150.00-107051.56%
FIVE190621P001190002019-06-13 2:48PM EDT119.000.160.000.150.00-63254.59%
FIVE190621P001200002019-06-17 12:56PM EDT120.000.100.050.15-0.04-28.57%10118750.59%
FIVE190621P001210002019-06-17 11:10AM EDT121.000.150.100.25-0.47-75.81%26952.44%
FIVE190621P001220002019-06-10 2:15PM EDT122.000.820.150.250.00-568748.15%
FIVE190621P001230002019-06-17 9:54AM EDT123.000.290.200.35-0.03-9.38%32947.95%
FIVE190621P001240002019-06-17 10:09AM EDT124.000.270.300.40-0.12-30.77%311045.07%
FIVE190621P001250002019-06-17 3:52PM EDT125.000.500.400.55+0.11+28.21%11221544.87%
FIVE190621P001260002019-06-17 3:29PM EDT126.000.550.500.75-0.73-57.03%113644.87%
FIVE190621P001270002019-06-17 1:41PM EDT127.000.600.750.95-0.20-25.00%69043.70%
FIVE190621P001280002019-06-17 2:48PM EDT128.000.901.051.20-0.11-10.89%137142.63%
FIVE190621P001290002019-06-17 2:09PM EDT129.001.101.351.55-0.15-12.00%59042.43%
FIVE190621P001300002019-06-17 3:59PM EDT130.001.801.751.95+0.38+26.76%3432941.94%
FIVE190621P001310002019-06-17 11:53AM EDT131.001.802.202.40-0.25-12.20%614341.11%
FIVE190621P001320002019-06-17 1:09PM EDT132.002.052.753.00-0.60-22.64%43141.80%
FIVE190621P001330002019-06-17 1:11PM EDT133.002.553.303.70-0.65-20.31%35943.14%
FIVE190621P001340002019-06-13 3:55PM EDT134.003.774.004.400.00-11743.36%
FIVE190621P001350002019-06-17 2:28PM EDT135.004.004.605.10-2.64-39.76%514942.38%
FIVE190621P001400002019-06-17 12:53PM EDT140.007.808.909.70+0.07+0.91%105753.42%
FIVE190621P001450002019-06-11 9:45AM EDT145.0016.0013.9014.700.00-220572.07%
FIVE190621P001500002019-05-30 11:25AM EDT150.0024.8218.8019.800.00-2093.75%
FIVE190621P001550002019-06-06 10:23AM EDT155.0038.0023.6024.800.00-10109.96%
FIVE190621P001650002019-05-20 11:26AM EDT165.0038.7333.5034.900.00-10144.92%
FIVE190621P001750002019-06-07 11:02AM EDT175.0030.5543.6044.900.00--0171.97%