Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,692.11 -908.60 (-1.47%) CMC Crypto 200
1,264.95 -18.88 (-1.47%)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115C00075000 | 2024-04-26 9:45AM EDT | 75.00 | 77.90 | 58.50 | 62.50 | 0.00 | - | 1 | 0 | 195.12% |
| FIVE241115C00100000 | 2024-06-25 3:59PM EDT | 100.00 | 18.55 | 17.40 | 17.90 | 0.00 | - | 3 | 12 | 50.28% |
| FIVE241115C00105000 | 2024-06-17 11:36AM EDT | 105.00 | 19.50 | 14.40 | 14.90 | 0.00 | - | 1 | 2 | 48.67% |
| FIVE241115C00110000 | 2024-06-28 12:26PM EDT | 110.00 | 12.00 | 11.90 | 12.30 | -1.50 | -11.11% | 1 | 126 | 47.51% |
| FIVE241115C00115000 | 2024-06-18 12:44PM EDT | 115.00 | 12.70 | 9.70 | 10.20 | 0.00 | - | 1 | 77 | 47.13% |
| FIVE241115C00120000 | 2024-06-27 2:42PM EDT | 120.00 | 8.70 | 7.80 | 8.10 | 0.00 | - | 1 | 94 | 45.68% |
| FIVE241115C00125000 | 2024-06-25 12:55PM EDT | 125.00 | 7.20 | 6.10 | 6.50 | 0.00 | - | 2 | 162 | 45.08% |
| FIVE241115C00130000 | 2024-06-25 12:15PM EDT | 130.00 | 5.70 | 2.90 | 6.40 | 0.00 | - | 14 | 46 | 49.65% |
| FIVE241115C00135000 | 2024-06-27 10:58AM EDT | 135.00 | 4.30 | 3.10 | 4.10 | 0.00 | - | 2 | 63 | 44.23% |
| FIVE241115C00140000 | 2024-06-25 3:53PM EDT | 140.00 | 2.85 | 2.75 | 3.20 | 0.00 | - | 1 | 138 | 43.78% |
| FIVE241115C00145000 | 2024-06-25 11:35AM EDT | 145.00 | 2.75 | 2.10 | 2.55 | 0.00 | - | 1 | 144 | 43.80% |
| FIVE241115C00150000 | 2024-06-26 1:47PM EDT | 150.00 | 1.60 | 1.65 | 2.00 | 0.00 | - | 15 | 109 | 43.65% |
| FIVE241115C00155000 | 2024-06-26 1:54PM EDT | 155.00 | 1.30 | 1.25 | 2.00 | 0.00 | - | 14 | 113 | 46.58% |
| FIVE241115C00160000 | 2024-06-24 3:21PM EDT | 160.00 | 1.60 | 0.95 | 1.95 | 0.00 | - | 1 | 52 | 49.02% |
| FIVE241115C00165000 | 2024-06-07 11:00AM EDT | 165.00 | 2.10 | 0.70 | 1.05 | 0.00 | - | 1 | 150 | 44.39% |
| FIVE241115C00170000 | 2024-06-10 12:05PM EDT | 170.00 | 0.88 | 0.55 | 1.00 | 0.00 | - | 4 | 64 | 46.19% |
| FIVE241115C00175000 | 2024-06-26 1:29PM EDT | 175.00 | 0.87 | 0.25 | 1.15 | 0.00 | - | 2 | 161 | 49.90% |
| FIVE241115C00180000 | 2024-06-07 3:40PM EDT | 180.00 | 0.80 | 0.20 | 1.75 | 0.00 | - | 64 | 50 | 50.24% |
| FIVE241115C00185000 | 2024-06-06 3:24PM EDT | 185.00 | 0.64 | 0.15 | 1.70 | 0.00 | - | 2 | 34 | 51.73% |
| FIVE241115C00190000 | 2024-06-05 9:30AM EDT | 190.00 | 2.60 | 0.15 | 1.65 | 0.00 | - | 1 | 35 | 53.37% |
| FIVE241115C00195000 | 2024-05-30 3:01PM EDT | 195.00 | 1.60 | 0.10 | 0.95 | 0.00 | - | 10 | 7 | 50.05% |
| FIVE241115C00200000 | 2024-06-04 2:54PM EDT | 200.00 | 1.80 | 0.10 | 0.95 | 0.00 | - | 1 | 6 | 51.76% |
| FIVE241115C00210000 | 2024-05-13 2:56PM EDT | 210.00 | 1.37 | 0.10 | 1.55 | 0.00 | - | 1 | 13 | 59.50% |
| FIVE241115C00220000 | 2024-05-02 2:29PM EDT | 220.00 | 1.05 | 0.30 | 2.05 | 0.00 | - | 30 | 39 | 66.99% |
| FIVE241115C00230000 | 2024-05-02 11:33AM EDT | 230.00 | 0.65 | 0.20 | 1.80 | 0.00 | - | 10 | 8 | 67.99% |
| FIVE241115C00240000 | 2024-05-17 9:30AM EDT | 240.00 | 1.45 | 0.05 | 2.25 | 0.00 | - | 1 | 2 | 72.75% |
| FIVE241115C00250000 | 2024-05-17 9:30AM EDT | 250.00 | 1.29 | 0.00 | 2.25 | 0.00 | - | 1 | 25 | 75.24% |
| FIVE241115C00260000 | 2024-04-09 11:32AM EDT | 260.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 8 | 38 | 65.23% |
| FIVE241115C00270000 | 2024-04-09 9:52AM EDT | 270.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 2 | 13 | 67.53% |
| FIVE241115C00310000 | 2024-03-21 3:03PM EDT | 310.00 | 1.50 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 75.64% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE241115P00075000 | 2024-06-13 12:10PM EDT | 75.00 | 0.80 | 1.10 | 1.35 | 0.00 | - | 1 | 7 | 48.19% |
| FIVE241115P00085000 | 2024-06-14 9:32AM EDT | 85.00 | 2.00 | 2.45 | 2.85 | 0.00 | - | 5 | 6 | 45.81% |
| FIVE241115P00090000 | 2024-06-27 3:59PM EDT | 90.00 | 3.30 | 3.50 | 3.80 | 0.00 | - | 1 | 5 | 43.88% |
| FIVE241115P00095000 | 2024-06-28 3:51PM EDT | 95.00 | 5.04 | 4.70 | 5.10 | +1.79 | +55.08% | 441 | 73 | 42.51% |
| FIVE241115P00100000 | 2024-06-28 2:58PM EDT | 100.00 | 6.91 | 6.40 | 6.70 | +1.91 | +38.20% | 11 | 24 | 41.15% |
| FIVE241115P00105000 | 2024-06-28 12:25PM EDT | 105.00 | 8.74 | 8.40 | 8.70 | +0.52 | +6.33% | 4 | 1,869 | 40.09% |
| FIVE241115P00110000 | 2024-06-28 12:25PM EDT | 110.00 | 11.16 | 10.80 | 11.10 | +1.26 | +12.73% | 1 | 129 | 39.20% |
| FIVE241115P00115000 | 2024-06-24 3:53PM EDT | 115.00 | 9.80 | 13.50 | 14.10 | 0.00 | - | 8 | 193 | 39.22% |
| FIVE241115P00120000 | 2024-06-28 11:05AM EDT | 120.00 | 17.05 | 16.60 | 17.40 | +4.33 | +34.04% | 4 | 127 | 39.09% |
| FIVE241115P00125000 | 2024-06-28 9:30AM EDT | 125.00 | 19.52 | 19.10 | 21.60 | +4.32 | +28.42% | 3 | 65 | 41.39% |
| FIVE241115P00130000 | 2024-06-07 10:06AM EDT | 130.00 | 17.50 | 23.20 | 25.90 | 0.00 | - | 2 | 58 | 43.32% |
| FIVE241115P00135000 | 2024-06-10 12:55PM EDT | 135.00 | 22.30 | 26.20 | 29.80 | 0.00 | - | 1 | 322 | 42.73% |
| FIVE241115P00140000 | 2024-06-21 11:04AM EDT | 140.00 | 26.50 | 31.50 | 34.20 | 0.00 | - | 22 | 94 | 43.65% |
| FIVE241115P00145000 | 2024-05-22 10:25AM EDT | 145.00 | 21.00 | 30.10 | 32.70 | 0.00 | - | 3 | 75 | 0.00% |
| FIVE241115P00150000 | 2024-06-07 9:30AM EDT | 150.00 | 31.93 | 40.20 | 43.00 | 0.00 | - | 2 | 139 | 43.49% |
| FIVE241115P00155000 | 2024-05-22 11:37AM EDT | 155.00 | 28.50 | 39.20 | 41.80 | 0.00 | - | 2 | 58 | 0.00% |
| FIVE241115P00160000 | 2024-06-06 3:34PM EDT | 160.00 | 41.07 | 49.20 | 52.90 | 0.00 | - | 15 | 9 | 48.51% |
| FIVE241115P00165000 | 2024-06-06 10:21AM EDT | 165.00 | 48.65 | 54.30 | 57.90 | 0.00 | - | 4 | 0 | 51.14% |
| FIVE241115P00170000 | 2024-06-06 2:39PM EDT | 170.00 | 50.30 | 59.20 | 62.90 | 0.00 | - | 150 | 0 | 53.64% |
| FIVE241115P00175000 | 2024-06-06 2:55PM EDT | 175.00 | 55.30 | 64.30 | 67.90 | 0.00 | - | 16 | 0 | 56.03% |
| FIVE241115P00180000 | 2024-06-06 10:20AM EDT | 180.00 | 63.49 | 69.20 | 72.90 | 0.00 | - | 5 | 0 | 58.33% |
| FIVE241115P00185000 | 2024-03-21 9:34AM EDT | 185.00 | 18.40 | 37.00 | 39.40 | 0.00 | - | - | 1 | 0.00% |
| FIVE241115P00190000 | 2024-06-03 11:21AM EDT | 190.00 | 50.80 | 79.20 | 82.90 | 0.00 | - | 1 | 1 | 62.65% |
| FIVE241115P00240000 | 2024-06-06 3:54PM EDT | 240.00 | 121.12 | 129.20 | 132.90 | 0.00 | - | - | 0 | 80.27% |
© 2024 Yahoo. All rights reserved.