FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE200710C000850002020-07-09 1:47PM EDT85.0015.170.000.000.00-100.00%
FIVE200710C000950002020-07-08 11:12AM EDT95.006.000.000.000.00-310.00%
FIVE200710C000970002020-07-08 3:08PM EDT97.005.400.000.000.00--00.00%
FIVE200710C000980002020-07-08 9:30AM EDT98.002.500.000.000.00--60.00%
FIVE200710C000985002020-07-09 10:29AM EDT98.502.200.000.000.00-500.00%
FIVE200710C000990002020-07-09 10:29AM EDT99.001.900.000.000.00-500.00%
FIVE200710C001000002020-07-09 3:15PM EDT100.001.450.000.000.00-2300.00%
FIVE200710C001010002020-07-09 10:05AM EDT101.001.000.000.000.00-103.13%
FIVE200710C001020002020-07-09 3:59PM EDT102.000.600.000.000.00-4116.25%
FIVE200710C001030002020-07-09 3:28PM EDT103.000.300.000.000.00-37012.50%
FIVE200710C001040002020-07-09 9:47AM EDT104.000.450.000.000.00-66712.50%
FIVE200710C001050002020-07-09 10:44AM EDT105.000.100.000.000.00-25525.00%
FIVE200710C001060002020-07-09 1:45PM EDT106.000.100.000.000.00-2025.00%
FIVE200710C001070002020-07-07 3:23PM EDT107.000.120.000.000.00-1433925.00%
FIVE200710C001080002020-07-08 3:24PM EDT108.000.200.000.000.00-14225.00%
FIVE200710C001090002020-07-09 10:04AM EDT109.000.030.000.000.00-1050.00%
FIVE200710C001100002020-07-09 10:01AM EDT110.000.050.000.000.00-13850.00%
FIVE200710C001110002020-07-06 12:40PM EDT111.000.150.000.000.00-1050.00%
FIVE200710C001120002020-07-08 12:49PM EDT112.000.100.000.000.00-20050.00%
FIVE200710C001130002020-07-06 11:21AM EDT113.000.070.000.000.00-41950.00%
FIVE200710C001140002020-07-07 12:13PM EDT114.000.050.000.000.00-2050.00%
FIVE200710C001150002020-07-07 1:08PM EDT115.000.050.000.000.00-10050.00%
FIVE200710C001160002020-07-02 10:32AM EDT116.000.070.000.000.00-12150.00%
FIVE200710C001170002020-06-25 9:54AM EDT117.000.700.000.000.00-1750.00%
FIVE200710C001180002020-06-23 2:48PM EDT118.001.500.000.000.00-91450.00%
FIVE200710C001190002020-06-23 10:36AM EDT119.001.350.000.000.00-2050.00%
FIVE200710C001200002020-07-02 10:31AM EDT120.000.050.000.000.00-11850.00%
FIVE200710C001210002020-06-15 10:17AM EDT121.002.200.000.000.00--050.00%
FIVE200710C001220002020-06-19 10:10AM EDT122.002.150.000.000.00-2050.00%
FIVE200710C001230002020-07-09 5:04PM EDT123.002.400.000.000.00-3050.00%
FIVE200710C001240002020-06-19 10:17AM EDT124.001.700.000.000.00-1150.00%
FIVE200710C001250002020-07-09 5:04PM EDT125.001.560.000.000.00--150.00%
FIVE200710C001300002020-06-18 11:46AM EDT130.000.700.000.000.00-3750.00%
FIVE200710C001350002020-06-17 9:39AM EDT135.000.600.000.000.00-1050.00%
FIVE200710C001400002020-06-15 12:46PM EDT140.000.250.000.000.00-1050.00%
FIVE200710C001500002020-07-09 5:04PM EDT150.000.300.000.000.00--250.00%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE200710P000800002020-07-09 5:04PM EDT80.000.750.000.000.00-2150.00%
FIVE200710P000900002020-07-07 2:47PM EDT90.000.180.000.000.00-13050.00%
FIVE200710P000950002020-07-09 11:18AM EDT95.000.560.000.000.00-1025.00%
FIVE200710P000960002020-07-09 3:34PM EDT96.000.300.000.000.00-11325.00%
FIVE200710P000965002020-07-09 11:19AM EDT96.500.900.000.000.00-11125.00%
FIVE200710P000970002020-07-09 3:34PM EDT97.000.420.000.000.00-61212.50%
FIVE200710P000975002020-07-09 11:15AM EDT97.501.150.000.000.00-12612.50%
FIVE200710P000980002020-07-09 3:34PM EDT98.000.640.000.000.00-71312.50%
FIVE200710P000985002020-07-06 1:15PM EDT98.500.750.000.000.00-1212.50%
FIVE200710P000990002020-07-09 3:22PM EDT99.000.950.000.000.00-9196.25%
FIVE200710P000995002020-07-08 1:18PM EDT99.500.950.000.000.00-206.25%
FIVE200710P001000002020-07-09 3:13PM EDT100.001.200.000.000.00-1703.13%
FIVE200710P001010002020-07-08 10:19AM EDT101.001.900.000.000.00-5650.00%
FIVE200710P001020002020-07-09 11:03AM EDT102.003.970.000.000.00-5380.00%
FIVE200710P001030002020-07-09 12:38PM EDT103.004.850.000.000.00-3740.00%
FIVE200710P001040002020-07-09 3:48PM EDT104.003.930.000.000.00-2140.00%
FIVE200710P001050002020-07-09 12:38PM EDT105.006.350.000.000.00-2160.00%
FIVE200710P001060002020-07-08 10:19AM EDT106.005.400.000.000.00-500.00%
FIVE200710P001070002020-07-06 11:31AM EDT107.004.790.000.000.00-300.00%
FIVE200710P001080002020-07-09 12:38PM EDT108.009.060.000.000.00-360.00%
FIVE200710P001090002020-07-09 1:47PM EDT109.009.450.000.000.00-2160.00%
FIVE200710P001100002020-07-07 10:18AM EDT110.009.400.000.000.00-500.00%
FIVE200710P001110002020-07-07 2:01PM EDT111.0010.500.000.000.00-100.00%
FIVE200710P001120002020-07-07 2:01PM EDT112.0011.510.000.000.00-140.00%
FIVE200710P001130002020-07-07 10:01AM EDT113.0011.550.000.000.00-340.00%
FIVE200710P001140002020-06-19 9:48AM EDT114.005.700.000.000.00-230.00%
FIVE200710P001150002020-06-19 9:48AM EDT115.006.100.000.000.00-200.00%
FIVE200710P001160002020-06-16 11:25AM EDT116.007.500.000.000.00--00.00%