FIVE - Five Below, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE190823C001000002019-08-13 9:31AM EDT100.0011.008.6011.100.00-7584.03%
FIVE190823C001040002019-08-08 5:54PM EDT104.007.306.307.200.00--252.49%
FIVE190823C001050002019-08-12 12:01AM EDT105.009.005.506.400.00--251.61%
FIVE190823C001060002019-08-15 11:52AM EDT106.003.504.706.000.00-21354.15%
FIVE190823C001070002019-08-15 12:24PM EDT107.003.304.005.000.00-31450.49%
FIVE190823C001080002019-08-16 3:54PM EDT108.003.773.504.20+1.12+42.26%45550.00%
FIVE190823C001090002019-08-16 3:49PM EDT109.003.182.953.70+0.98+44.55%91650.76%
FIVE190823C001100002019-08-16 3:43PM EDT110.002.692.402.85+0.59+28.10%301651.39%
FIVE190823C001110002019-08-16 3:26PM EDT111.002.151.902.25-0.10-4.44%28848.78%
FIVE190823C001120002019-08-16 3:45PM EDT112.002.001.551.85+0.90+81.82%332548.76%
FIVE190823C001130002019-08-16 3:06PM EDT113.001.251.151.400.00-592246.68%
FIVE190823C001140002019-08-16 3:41PM EDT114.001.100.951.15-0.20-15.38%511447.46%
FIVE190823C001150002019-08-16 3:58PM EDT115.000.700.600.90+0.10+16.67%497347.27%
FIVE190823C001160002019-08-16 3:29PM EDT116.000.600.400.70-0.10-14.29%111047.22%
FIVE190823C001170002019-08-16 3:44PM EDT117.000.500.300.55-1.10-68.75%62647.56%
FIVE190823C001180002019-08-16 9:49AM EDT118.000.230.250.40-0.05-17.86%11346.88%
FIVE190823C001190002019-08-16 3:59PM EDT119.000.250.150.30-1.05-80.77%3546.88%
FIVE190823C001200002019-08-14 10:38AM EDT120.000.400.150.250.00-102748.24%
FIVE190823C001210002019-08-16 9:43AM EDT121.000.140.100.20-0.11-44.00%3649.02%
FIVE190823C001220002019-08-02 11:25AM EDT122.000.740.000.150.00-11949.22%
FIVE190823C001230002019-08-14 3:40PM EDT123.000.150.000.150.00-25952.25%
FIVE190823C001240002019-08-09 10:56AM EDT124.000.200.050.100.00-1451.17%
FIVE190823C001250002019-08-16 9:43AM EDT125.000.050.000.10-0.17-77.27%21253.91%
FIVE190823C001260002019-08-01 3:27PM EDT126.000.400.000.300.00-1760.94%
FIVE190823C001270002019-08-05 11:11AM EDT127.000.100.000.100.00-5953.13%
FIVE190823C001280002019-08-13 1:14PM EDT128.000.100.000.100.00-2355.66%
FIVE190823C001290002019-07-25 10:13AM EDT129.001.650.000.100.00-2758.20%
FIVE190823C001300002019-08-12 9:35AM EDT130.000.050.000.100.00-13760.55%
FIVE190823C001320002019-08-05 10:31AM EDT132.000.060.000.050.00-1459.38%
FIVE190823C001330002019-07-30 11:05AM EDT133.000.040.000.500.00-1187.60%
FIVE190823C001340002019-07-11 12:37PM EDT134.003.700.000.100.00--569.53%
FIVE190823C001350002019-08-06 10:23AM EDT135.000.050.000.500.00-1392.97%
FIVE190823C001360002019-07-30 11:05AM EDT136.000.200.000.050.00-1667.97%
FIVE190823C001390002019-07-22 1:20PM EDT139.000.500.000.050.00--173.83%
FIVE190823C001400002019-07-26 11:38AM EDT140.000.210.000.050.00-1175.78%
FIVE190823C001410002019-08-12 10:19AM EDT141.000.050.000.050.00-6677.73%
FIVE190823C001430002019-07-26 11:38AM EDT143.000.080.000.050.00-1181.25%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FIVE190823P000900002019-08-07 1:34PM EDT90.000.200.000.050.00--565.63%
FIVE190823P000950002019-08-13 12:32PM EDT95.000.280.100.150.00-21563.87%
FIVE190823P000980002019-08-12 11:36AM EDT98.000.850.050.250.00-152554.30%
FIVE190823P001000002019-08-16 1:40PM EDT100.000.250.150.25-0.40-61.54%51952.25%
FIVE190823P001040002019-08-16 3:01PM EDT104.000.800.550.70-0.45-36.00%21249.07%
FIVE190823P001050002019-08-16 11:53AM EDT105.000.950.650.90-1.00-51.28%172548.58%
FIVE190823P001060002019-08-16 3:16PM EDT106.001.170.951.15-0.68-36.76%323348.24%
FIVE190823P001070002019-08-16 11:28AM EDT107.001.501.201.45-0.85-36.17%58247.95%
FIVE190823P001090002019-08-16 2:22PM EDT109.002.301.902.20-1.71-42.64%251147.07%
FIVE190823P001100002019-08-16 3:43PM EDT110.002.532.402.90-1.27-33.42%351850.85%
FIVE190823P001110002019-08-16 3:18PM EDT111.003.212.853.30-1.99-38.27%222248.24%
FIVE190823P001120002019-08-16 3:59PM EDT112.003.703.603.70-1.76-32.23%1,1722044.48%
FIVE190823P001130002019-08-16 11:12AM EDT113.004.603.804.60-1.50-24.59%1749.02%
FIVE190823P001140002019-08-16 2:52PM EDT114.005.104.605.40-1.19-18.92%33350.98%
FIVE190823P001150002019-08-16 3:43PM EDT115.005.635.406.10-3.77-40.11%254049.98%
FIVE190823P001160002019-08-06 9:51AM EDT116.0010.506.007.000.00-2252.64%
FIVE190823P001170002019-08-05 9:37AM EDT117.0012.916.607.700.00-21249.56%
FIVE190823P001180002019-08-02 3:37PM EDT118.0010.107.508.700.00-31153.81%
FIVE190823P001200002019-08-05 2:59PM EDT120.0016.619.3012.200.00-1363.48%
FIVE190823P001210002019-08-15 2:46PM EDT121.0013.9910.1012.900.00-2858.89%
FIVE190823P001220002019-08-05 9:44AM EDT122.0016.829.9013.900.00-1010101.86%
FIVE190823P001240002019-08-02 10:21AM EDT124.0014.5112.1015.900.00-23110.64%
FIVE190823P001250002019-08-07 10:13AM EDT125.0017.9613.2017.000.00-65117.33%
FIVE190823P001260002019-07-30 3:37PM EDT126.0010.6115.3019.100.00-10100.34%
FIVE190823P001280002019-07-11 11:20AM EDT128.005.3317.8021.000.00--18113.67%
FIVE190823P001300002019-07-23 10:31AM EDT130.009.6617.9022.000.00--0137.55%
FIVE190823P001360002019-07-22 12:12AM EDT136.0012.8023.9028.200.00--0164.99%