NasdaqGS - Delayed Quote • USD
Five Below, Inc. (FIVE)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:04 PM EDT
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240517C00100000 | 4/2/2024 4:51 PM | 100 | 73.30 | 49.20 | 51.70 | 0.00 | 0.00% | 3 | 5 | 93.02% |
FIVE240517C00115000 | 10/5/2023 7:20 PM | 115 | 55.80 | 66.40 | 68.40 | 0.00 | 0.00% | - | 1 | 393.43% |
FIVE240517C00125000 | 1/3/2024 7:25 PM | 125 | 83.30 | 56.90 | 61.00 | 0.00 | 0.00% | 2 | 1 | 355.71% |
FIVE240517C00130000 | 9/27/2023 2:25 PM | 130 | 32.70 | 48.40 | 50.70 | 0.00 | 0.00% | 1 | 1 | 295.22% |
FIVE240517C00135000 | 4/23/2024 7:58 PM | 135 | 14.10 | 15.50 | 16.90 | 0.00 | 0.00% | 13 | 16 | 50.56% |
FIVE240517C00140000 | 4/24/2024 1:55 PM | 140 | 10.50 | 9.50 | 11.80 | 0.00 | 0.00% | 2 | 23 | 38.25% |
FIVE240517C00145000 | 4/26/2024 7:21 PM | 145 | 7.67 | 7.60 | 7.90 | -0.88 | -10.29% | 1 | 116 | 35.08% |
FIVE240517C00150000 | 4/26/2024 7:14 PM | 150 | 4.40 | 4.50 | 4.80 | -1.01 | -18.67% | 11 | 64 | 33.15% |
FIVE240517C00155000 | 4/26/2024 3:01 PM | 155 | 2.40 | 2.40 | 2.55 | -0.90 | -27.27% | 18 | 150 | 31.51% |
FIVE240517C00160000 | 4/26/2024 7:54 PM | 160 | 1.25 | 1.15 | 1.25 | -0.35 | -21.88% | 45 | 622 | 31.08% |
FIVE240517C00165000 | 4/26/2024 3:02 PM | 165 | 0.60 | 0.50 | 0.60 | -0.10 | -14.29% | 25 | 380 | 31.57% |
FIVE240517C00170000 | 4/25/2024 6:54 PM | 170 | 0.35 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 165 | 32.72% |
FIVE240517C00175000 | 4/26/2024 2:14 PM | 175 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 1 | 1,060 | 33.89% |
FIVE240517C00180000 | 4/24/2024 4:40 PM | 180 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 198 | 53.59% |
FIVE240517C00185000 | 4/23/2024 4:56 PM | 185 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 6 | 245 | 45.80% |
FIVE240517C00190000 | 4/23/2024 3:08 PM | 190 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | 2 | 112 | 63.04% |
FIVE240517C00195000 | 4/17/2024 3:04 PM | 195 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 317 | 61.28% |
FIVE240517C00200000 | 4/24/2024 3:53 PM | 200 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 291 | 49.22% |
FIVE240517C00210000 | 4/11/2024 7:42 PM | 210 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 50 | 260 | 74.71% |
FIVE240517C00220000 | 4/16/2024 1:48 PM | 220 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 171 | 58.59% |
FIVE240517C00230000 | 4/16/2024 1:48 PM | 230 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 315 | 85.06% |
FIVE240517C00240000 | 4/15/2024 7:58 PM | 240 | 0.08 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 181 | 97.85% |
FIVE240517C00250000 | 3/28/2024 7:30 PM | 250 | 0.35 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 156 | 104.59% |
FIVE240517C00260000 | 3/21/2024 1:30 PM | 260 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 45 | 111.08% |
FIVE240517C00270000 | 3/21/2024 1:42 PM | 270 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 117.19% |
FIVE240517C00280000 | 3/25/2024 1:30 PM | 280 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 12 | 50.00% |
FIVE240517C00290000 | 12/18/2023 6:44 PM | 290 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 128.71% |
FIVE240517C00310000 | 3/5/2024 7:15 PM | 310 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 139.16% |
Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
FIVE240517P00075000 | 3/21/2024 4:28 PM | 75 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | - | 1 | 126.95% |
FIVE240517P00080000 | 11/1/2023 1:30 PM | 80 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 10 | 50.00% |
FIVE240517P00100000 | 10/26/2023 4:11 PM | 100 | 1.05 | 0.10 | 2.40 | 0.00 | 0.00% | - | 0 | 119.92% |
FIVE240517P00110000 | 10/16/2023 6:18 PM | 110 | 1.85 | 0.20 | 1.55 | 0.00 | 0.00% | 5 | 5 | 88.77% |
FIVE240517P00115000 | 4/19/2024 3:21 PM | 115 | 0.31 | 0.00 | 0.45 | 0.00 | 0.00% | 10 | 779 | 59.47% |
FIVE240517P00120000 | 11/27/2023 5:22 PM | 120 | 1.90 | 0.05 | 2.10 | 0.00 | 0.00% | - | 1 | 72.22% |
FIVE240517P00125000 | 4/18/2024 2:20 PM | 125 | 0.33 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 314 | 56.32% |
FIVE240517P00130000 | 4/18/2024 2:20 PM | 130 | 0.50 | 0.10 | 0.75 | 0.00 | 0.00% | 6 | 161 | 46.88% |
FIVE240517P00135000 | 4/26/2024 5:30 PM | 135 | 0.50 | 0.45 | 0.60 | 0.00 | 0.00% | 54 | 190 | 35.16% |
FIVE240517P00140000 | 4/26/2024 7:31 PM | 140 | 1.15 | 1.05 | 1.15 | 0.13 | 12.75% | 7 | 559 | 32.50% |
FIVE240517P00145000 | 4/26/2024 7:46 PM | 145 | 2.40 | 2.15 | 2.30 | 0.12 | 5.26% | 5 | 250 | 31.03% |
FIVE240517P00150000 | 4/26/2024 7:55 PM | 150 | 4.10 | 4.00 | 4.20 | 0.10 | 2.50% | 2 | 3,102 | 29.54% |
FIVE240517P00155000 | 4/26/2024 7:31 PM | 155 | 7.25 | 6.80 | 7.00 | 0.35 | 5.07% | 3 | 914 | 27.94% |
FIVE240517P00160000 | 4/26/2024 2:15 PM | 160 | 9.58 | 9.70 | 11.00 | -1.59 | -14.23% | 1 | 235 | 29.40% |
FIVE240517P00165000 | 4/26/2024 4:42 PM | 165 | 14.82 | 14.30 | 15.70 | -0.53 | -3.45% | 3 | 221 | 34.03% |
FIVE240517P00170000 | 4/23/2024 5:36 PM | 170 | 20.45 | 18.00 | 22.00 | 0.00 | 0.00% | 2 | 136 | 56.37% |
FIVE240517P00175000 | 4/24/2024 6:18 PM | 175 | 28.20 | 22.90 | 26.90 | 0.00 | 0.00% | 22 | 7 | 63.09% |
FIVE240517P00180000 | 4/17/2024 6:17 PM | 180 | 28.10 | 28.50 | 32.00 | 0.00 | 0.00% | 236 | 3 | 71.44% |
FIVE240517P00185000 | 4/25/2024 2:42 PM | 185 | 34.58 | 33.50 | 36.20 | 0.00 | 0.00% | 25 | 10 | 67.99% |
FIVE240517P00190000 | 4/25/2024 2:42 PM | 190 | 39.30 | 38.50 | 41.10 | 0.00 | 0.00% | 4 | 4 | 72.49% |
FIVE240517P00195000 | 4/24/2024 7:54 PM | 195 | 46.25 | 43.50 | 46.20 | 0.00 | 0.00% | 2 | 0 | 79.76% |
FIVE240517P00200000 | 4/4/2024 3:49 PM | 200 | 34.61 | 48.50 | 51.10 | 0.00 | 0.00% | 5 | 0 | 83.57% |
FIVE240517P00210000 | 3/25/2024 2:25 PM | 210 | 34.10 | 61.00 | 63.50 | 0.00 | 0.00% | 2 | 0 | 111.16% |
FIVE240517P00220000 | 3/21/2024 1:57 PM | 220 | 34.60 | 67.60 | 71.60 | 0.00 | 0.00% | 3 | 0 | 111.89% |
FIVE240517P00230000 | 1/10/2024 2:30 PM | 230 | 40.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
FIVE240517P00250000 | 12/29/2023 4:06 PM | 250 | 39.70 | 61.00 | 65.50 | 0.00 | 0.00% | 11 | 0 | 0.00% |
FIVE240517P00300000 | 1/30/2024 2:32 PM | 300 | 115.69 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
RH RH
248.91
+2.28%
ULTA Ulta Beauty, Inc.
406.39
-0.40%
DKS DICK'S Sporting Goods, Inc.
207.12
+1.42%
WSM Williams-Sonoma, Inc.
282.16
+0.17%
ORLY O'Reilly Automotive, Inc.
1,043.93
-0.97%
TSCO Tractor Supply Company
273.90
+3.26%
AAP Advance Auto Parts, Inc.
75.14
+0.58%
AZO AutoZone, Inc.
2,945.98
+0.02%
ASO Academy Sports and Outdoors, Inc.
60.72
+2.79%
CASY Casey's General Stores, Inc.
320.03
+0.71%