NasdaqGS - Nasdaq Real Time Price • USD
Five Below, Inc. (FIVE)
At close: 4:00 PM EDT
After hours: 4:10 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517C00145000 | 4/26/2024 7:21 PM | 2024-05-17 | 7.67 | 7.60 | 7.90 | -0.88 | -10.29% | 1 | 116 | 34.27% |
| FIVE240621C00145000 | 4/26/2024 2:59 PM | 2024-06-21 | 12.40 | 12.10 | 12.40 | -0.20 | -1.59% | 3 | 14 | 41.52% |
| FIVE240719C00145000 | 4/23/2024 1:30 PM | 2024-07-19 | 11.80 | 13.90 | 14.40 | 0.00 | 0.00% | 8 | 1 | 41.20% |
| FIVE240816C00145000 | 4/23/2024 4:39 PM | 2024-08-16 | 15.60 | 15.70 | 16.00 | 0.00 | 0.00% | 1 | 3 | 40.71% |
| FIVE241115C00145000 | 4/24/2024 2:45 PM | 2024-11-15 | 20.50 | 21.30 | 21.80 | 0.00 | 0.00% | 12 | 52 | 43.71% |
| FIVE250117C00145000 | 3/27/2024 3:32 PM | 2025-01-17 | 51.90 | 24.30 | 24.80 | 0.00 | 0.00% | 2 | 9 | 44.29% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240517P00145000 | 4/26/2024 7:46 PM | 2024-05-17 | 2.40 | 2.15 | 2.30 | 0.12 | 5.26% | 5 | 250 | 30.32% |
| FIVE240621P00145000 | 4/26/2024 3:33 PM | 2024-06-21 | 6.20 | 5.90 | 6.20 | -0.60 | -8.82% | 5 | 158 | 36.59% |
| FIVE240719P00145000 | 4/19/2024 2:26 PM | 2024-07-19 | 7.50 | 7.10 | 7.60 | 0.00 | 0.00% | 1 | 273 | 35.02% |
| FIVE240816P00145000 | 4/23/2024 2:02 PM | 2024-08-16 | 9.80 | 8.40 | 8.60 | 0.00 | 0.00% | 6 | 196 | 33.50% |
| FIVE241115P00145000 | 4/25/2024 2:10 PM | 2024-11-15 | 12.10 | 11.30 | 12.50 | 0.00 | 0.00% | 1 | 14 | 33.97% |
| FIVE250117P00145000 | 4/25/2024 1:30 PM | 2025-01-17 | 14.40 | 14.20 | 14.50 | 0.00 | 0.00% | 5 | 80 | 33.74% |
| FIVE260116P00145000 | 4/10/2024 2:25 PM | 2026-01-16 | 18.00 | 20.30 | 20.90 | 0.00 | 0.00% | 1 | 14 | 30.40% |
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%