Singapore markets close in 5 hours 42 minutes
Straits Times Index
3,417.24 +49.34 (+1.47%) Nikkei
40,425.37 +350.68 (+0.88%) Hang Seng
17,863.32 +94.18 (+0.53%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
60,791.60 -2,159.36 (-3.43%) CMC Crypto 200
1,319.25 -25.25 (-1.88%)
Five Below, Inc. (FIVE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719C00085000 | 2024-06-27 10:56AM EDT | 85.00 | 26.10 | 20.10 | 23.30 | 0.00 | - | - | 1 | 73.49% |
| FIVE240719C00090000 | 2024-06-27 2:53PM EDT | 90.00 | 22.20 | 15.30 | 18.30 | 0.00 | - | 2 | 3 | 61.13% |
| FIVE240719C00095000 | 2024-06-28 10:08AM EDT | 95.00 | 13.80 | 10.50 | 13.20 | 0.00 | - | 2 | 5 | 70.14% |
| FIVE240719C00100000 | 2024-07-02 1:06PM EDT | 100.00 | 7.11 | 7.40 | 8.20 | -4.89 | -40.75% | 2 | 2 | 50.39% |
| FIVE240719C00105000 | 2024-07-02 3:49PM EDT | 105.00 | 4.30 | 4.10 | 4.40 | -0.60 | -12.24% | 20 | 37 | 41.80% |
| FIVE240719C00110000 | 2024-07-02 3:52PM EDT | 110.00 | 2.00 | 1.95 | 2.15 | -0.88 | -30.56% | 44 | 146 | 40.48% |
| FIVE240719C00115000 | 2024-07-02 3:21PM EDT | 115.00 | 1.04 | 0.80 | 1.10 | -0.10 | -8.77% | 1,016 | 457 | 42.99% |
| FIVE240719C00120000 | 2024-07-02 3:21PM EDT | 120.00 | 0.47 | 0.25 | 0.50 | -0.13 | -21.67% | 18 | 745 | 44.09% |
| FIVE240719C00125000 | 2024-07-02 3:23PM EDT | 125.00 | 0.27 | 0.20 | 0.25 | +0.01 | +3.85% | 465 | 338 | 46.48% |
| FIVE240719C00130000 | 2024-07-02 3:47PM EDT | 130.00 | 0.14 | 0.05 | 0.20 | 0.00 | - | 7 | 378 | 52.73% |
| FIVE240719C00135000 | 2024-07-02 9:34AM EDT | 135.00 | 0.13 | 0.05 | 0.20 | +0.03 | +30.00% | 1 | 426 | 55.86% |
| FIVE240719C00140000 | 2024-06-28 10:11AM EDT | 140.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 1,135 | 73.93% |
| FIVE240719C00145000 | 2024-06-28 10:13AM EDT | 145.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 10 | 147 | 77.44% |
| FIVE240719C00150000 | 2024-07-02 2:23PM EDT | 150.00 | 0.10 | 0.00 | 0.50 | +0.02 | +25.00% | 25 | 335 | 84.18% |
| FIVE240719C00155000 | 2024-06-24 9:41AM EDT | 155.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 136 | 81.45% |
| FIVE240719C00160000 | 2024-07-02 9:35AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 961 | 71.88% |
| FIVE240719C00165000 | 2024-07-02 10:09AM EDT | 165.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 143 | 86.52% |
| FIVE240719C00170000 | 2024-06-24 1:47PM EDT | 170.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 585 | 115.33% |
| FIVE240719C00175000 | 2024-06-21 1:44PM EDT | 175.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 42 | 94 | 116.60% |
| FIVE240719C00180000 | 2024-06-06 10:43AM EDT | 180.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 418 | 96.09% |
| FIVE240719C00185000 | 2024-06-27 9:30AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 259 | 93.75% |
| FIVE240719C00190000 | 2024-06-17 12:44PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 443 | 495 | 97.66% |
| FIVE240719C00195000 | 2024-06-11 1:23PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 84 | 101.56% |
| FIVE240719C00200000 | 2024-06-12 10:15AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 291 | 467 | 104.69% |
| FIVE240719C00210000 | 2024-06-11 11:47AM EDT | 210.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 8 | 43 | 136.33% |
| FIVE240719C00220000 | 2024-05-10 3:59PM EDT | 220.00 | 0.19 | 0.00 | 0.15 | 0.00 | - | 4 | 48 | 132.42% |
| FIVE240719C00230000 | 2024-04-10 10:32AM EDT | 230.00 | 0.39 | 0.00 | 1.35 | 0.00 | - | 6 | 521 | 187.79% |
| FIVE240719C00240000 | 2024-04-02 10:43AM EDT | 240.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 5 | 39 | 178.61% |
| FIVE240719C00250000 | 2024-03-21 10:12AM EDT | 250.00 | 1.07 | 0.00 | 0.75 | 0.00 | - | 3 | 247 | 185.74% |
| FIVE240719C00260000 | 2024-03-21 9:32AM EDT | 260.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 192.48% |
| FIVE240719C00290000 | 2024-03-20 3:55PM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 211.04% |
| FIVE240719C00300000 | 2024-04-15 3:26PM EDT | 300.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 19 | 216.70% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVE240719P00070000 | 2024-07-02 11:41AM EDT | 70.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 15 | 37 | 106.64% |
| FIVE240719P00075000 | 2024-07-02 1:08PM EDT | 75.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 44 | 23 | 64.45% |
| FIVE240719P00080000 | 2024-06-24 9:50AM EDT | 80.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 64.45% |
| FIVE240719P00085000 | 2024-06-28 11:28AM EDT | 85.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 14 | 56.06% |
| FIVE240719P00090000 | 2024-07-02 1:00PM EDT | 90.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 1 | 20 | 48.44% |
| FIVE240719P00095000 | 2024-07-02 3:34PM EDT | 95.00 | 0.45 | 0.45 | 0.50 | -0.01 | -2.17% | 19 | 314 | 42.33% |
| FIVE240719P00100000 | 2024-07-02 3:16PM EDT | 100.00 | 1.25 | 1.05 | 1.25 | 0.00 | - | 915 | 7,567 | 39.45% |
| FIVE240719P00105000 | 2024-07-02 3:52PM EDT | 105.00 | 2.89 | 2.65 | 2.95 | +0.25 | +9.47% | 154 | 1,508 | 38.45% |
| FIVE240719P00110000 | 2024-07-02 2:40PM EDT | 110.00 | 5.70 | 5.40 | 5.80 | +0.73 | +14.69% | 483 | 482 | 38.14% |
| FIVE240719P00115000 | 2024-07-02 3:52PM EDT | 115.00 | 9.62 | 9.20 | 9.80 | +1.10 | +12.91% | 21 | 1,145 | 40.65% |
| FIVE240719P00120000 | 2024-07-02 12:41PM EDT | 120.00 | 14.05 | 12.70 | 15.30 | +1.03 | +7.91% | 302 | 459 | 61.72% |
| FIVE240719P00125000 | 2024-07-01 12:41PM EDT | 125.00 | 19.77 | 16.70 | 20.20 | +1.71 | +9.47% | 2 | 105 | 72.07% |
| FIVE240719P00130000 | 2024-06-28 3:42PM EDT | 130.00 | 21.73 | 22.10 | 25.10 | 0.00 | - | 1 | 184 | 81.05% |
| FIVE240719P00135000 | 2024-06-28 11:15AM EDT | 135.00 | 26.50 | 27.00 | 30.90 | 0.00 | - | 3 | 3 | 54.10% |
| FIVE240719P00140000 | 2024-06-28 3:42PM EDT | 140.00 | 31.07 | 31.90 | 35.90 | 0.00 | - | 1 | 0 | 55.47% |
| FIVE240719P00145000 | 2024-07-02 2:54PM EDT | 145.00 | 40.50 | 36.90 | 40.90 | +8.60 | +26.96% | 81 | 1 | 61.33% |
| FIVE240719P00150000 | 2024-06-12 10:27AM EDT | 150.00 | 29.20 | 41.90 | 45.90 | 0.00 | - | 3 | 0 | 66.99% |
| FIVE240719P00155000 | 2024-06-07 3:40PM EDT | 155.00 | 33.80 | 46.90 | 50.90 | 0.00 | - | 336 | 0 | 72.27% |
| FIVE240719P00160000 | 2024-07-02 2:54PM EDT | 160.00 | 52.84 | 51.90 | 55.90 | +1.64 | +3.20% | 123 | 157 | 77.73% |
| FIVE240719P00165000 | 2024-06-10 11:10AM EDT | 165.00 | 49.75 | 56.90 | 60.90 | 0.00 | - | 1 | 0 | 82.42% |
| FIVE240719P00170000 | 2024-06-06 2:51PM EDT | 170.00 | 52.45 | 61.90 | 65.90 | 0.00 | - | 44 | 0 | 87.50% |
| FIVE240719P00175000 | 2024-06-06 2:33PM EDT | 175.00 | 59.30 | 66.90 | 70.30 | 0.00 | - | 14 | 0 | 157.86% |
| FIVE240719P00180000 | 2024-06-06 2:52PM EDT | 180.00 | 60.60 | 71.90 | 75.30 | 0.00 | - | 113 | 0 | 164.21% |
| FIVE240719P00185000 | 2024-06-06 2:51PM EDT | 185.00 | 69.50 | 76.90 | 80.90 | 0.00 | - | 68 | 0 | 100.78% |
| FIVE240719P00190000 | 2024-04-24 9:56AM EDT | 190.00 | 42.35 | 57.90 | 60.90 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00195000 | 2024-04-18 11:42AM EDT | 195.00 | 40.75 | 55.30 | 59.30 | 0.00 | - | 2 | 0 | 0.00% |
| FIVE240719P00200000 | 2024-04-29 10:49AM EDT | 200.00 | 49.95 | 67.10 | 70.20 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00210000 | 2024-03-21 9:33AM EDT | 210.00 | 27.74 | 58.50 | 61.60 | 0.00 | - | 6 | 0 | 0.00% |
| FIVE240719P00220000 | 2024-03-20 12:01PM EDT | 220.00 | 22.00 | 68.20 | 71.60 | 0.00 | - | 1 | 0 | 0.00% |
| FIVE240719P00230000 | 2024-03-14 3:01PM EDT | 230.00 | 34.10 | 70.00 | 74.50 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.