NasdaqGS - Delayed Quote USD

Five Below, Inc. (FIVE)

Compare
104.99 -4.54 (-4.14%)
As of 10:35:12 AM EST. Market Open.

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVE241220C00055000 12/5/2024 2:32 PM 55 62.00 50.80 53.00 0.00 0.00% 1 501 327.83%
FIVE241220C00060000 12/5/2024 2:32 PM 60 57.10 45.50 49.50 0.00 0.00% 1 2 316.11%
FIVE241220C00065000 12/5/2024 2:32 PM 65 51.80 40.50 43.90 0.00 0.00% 1 2 269.34%
FIVE241220C00070000 12/3/2024 2:31 PM 70 31.00 35.80 39.10 0.00 0.00% 1 2 245.36%
FIVE241220C00075000 12/6/2024 7:48 PM 75 37.63 30.80 34.20 0.00 0.00% 2 15 215.58%
FIVE241220C00080000 12/9/2024 4:31 PM 80 33.88 25.70 29.50 0.00 0.00% 1 64 188.33%
FIVE241220C00085000 12/11/2024 6:44 PM 85 23.90 21.50 23.10 0.00 0.00% 5 68 151.81%
FIVE241220C00090000 12/11/2024 8:27 PM 90 19.15 16.20 18.40 0.00 0.00% 34 665 124.12%
FIVE241220C00095000 12/11/2024 5:36 PM 95 14.27 12.00 13.10 0.00 0.00% 18 752 101.44%
FIVE241220C00100000 12/12/2024 2:50 PM 100 8.81 6.90 7.80 -0.19 -2.11% 2 5,627 68.80%
FIVE241220C00105000 12/12/2024 3:03 PM 105 4.20 3.90 4.30 -1.40 -25.00% 24 436 62.43%
FIVE241220C00110000 12/12/2024 3:02 PM 110 2.10 1.75 2.00 -1.01 -32.48% 15 3,389 57.57%
FIVE241220C00115000 12/12/2024 2:54 PM 115 0.90 0.70 0.85 -0.51 -36.17% 73 1,940 56.59%
FIVE241220C00120000 12/12/2024 2:53 PM 120 0.30 0.25 0.30 -0.20 -40.00% 3 1,063 55.96%
FIVE241220C00125000 12/12/2024 2:53 PM 125 0.11 0.05 0.15 -0.24 -68.57% 2 343 57.03%
FIVE241220C00130000 12/12/2024 2:54 PM 130 0.10 0.00 0.20 0.03 42.86% 16 267 67.38%
FIVE241220C00135000 12/11/2024 3:46 PM 135 0.05 0.00 0.10 0.00 0.00% 2 1,189 69.92%
FIVE241220C00140000 12/12/2024 2:54 PM 140 0.04 0.00 0.05 0.01 50.00% 16 2,101 72.66%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVE241220P00045000 12/3/2024 3:08 PM 45 0.05 0.00 0.05 0.00 0.00% 4 19 201.56%
FIVE241220P00050000 12/4/2024 5:26 PM 50 0.05 0.00 0.05 0.00 0.00% 2 32 178.13%
FIVE241220P00055000 12/9/2024 3:35 PM 55 0.02 0.00 0.05 0.00 0.00% 1 237 156.25%
FIVE241220P00060000 12/10/2024 7:21 PM 60 0.02 0.00 0.05 0.00 0.00% 6 286 137.50%
FIVE241220P00065000 12/10/2024 2:47 PM 65 0.01 0.00 0.05 0.00 0.00% 5 625 118.75%
FIVE241220P00070000 12/12/2024 2:50 PM 70 0.03 0.00 0.05 0.02 200.00% 12 690 102.34%
FIVE241220P00075000 12/11/2024 7:21 PM 75 0.03 0.00 0.05 0.00 0.00% 5 559 85.94%
FIVE241220P00080000 12/12/2024 2:50 PM 80 0.03 0.00 0.05 0.02 200.00% 12 1,215 71.09%
FIVE241220P00085000 12/11/2024 6:58 PM 85 0.05 0.00 0.10 0.00 0.00% 1 987 62.11%
FIVE241220P00090000 12/11/2024 8:38 PM 90 0.10 0.05 0.10 0.00 0.00% 2 1,956 50.39%
FIVE241220P00095000 12/11/2024 8:52 PM 95 0.25 0.15 0.20 0.00 0.00% 2 842 42.68%
FIVE241220P00100000 12/12/2024 3:00 PM 100 0.75 0.55 0.80 0.19 33.93% 6 1,065 39.84%
FIVE241220P00105000 12/12/2024 3:02 PM 105 2.10 2.00 3.60 0.74 54.41% 8 617 54.69%
FIVE241220P00110000 12/12/2024 3:04 PM 110 5.00 4.80 5.00 1.60 88.89% 9 201 0.00%
FIVE241220P00115000 12/11/2024 8:57 PM 115 7.50 8.10 9.00 0.86 12.95% 4 416 0.00%
FIVE241220P00120000 12/10/2024 8:57 PM 120 11.00 12.30 13.50 0.00 0.00% 18 209 0.00%
FIVE241220P00125000 12/9/2024 2:33 PM 125 12.50 16.90 18.70 0.00 0.00% 4 16 0.00%
FIVE241220P00130000 12/11/2024 8:00 PM 130 20.47 21.30 23.40 0.00 0.00% 1 60 0.00%
FIVE241220P00135000 12/6/2024 3:32 PM 135 20.90 25.60 29.30 0.00 0.00% 3 3 0.00%
FIVE241220P00140000 12/5/2024 5:11 PM 140 23.24 31.00 34.30 0.00 0.00% - 0 0.00%

Related Tickers

ULTA Ulta Beauty, Inc.
425.85
-0.99%
 
AZO AutoZone, Inc.
3,315.48
-0.81%
 
WOOF Petco Health and Wellness Company, Inc.
4.8400
-1.43%
 
CASY Casey's General Stores, Inc.
427.38
-0.10%
 
RH RH
383.50
-3.87%
 
ASO Academy Sports and Outdoors, Inc.
54.12
-0.73%
 
CHPT ChargePoint Holdings, Inc.
1.2201
-5.42%
 
AAP Advance Auto Parts, Inc.
43.56
-4.36%
 
DKS DICK'S Sporting Goods, Inc.
219.54
-0.68%
 
BBY Best Buy Co., Inc.
87.58
+0.59%