NasdaqGS - Delayed Quote USD

Five Below, Inc. (FIVE)

146.02 +1.21 (+0.84%)
At close: May 6 at 4:00 PM EDT
146.75 +0.73 (+0.50%)
After hours: May 6 at 6:55 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVE240517C00100000 4/2/2024 4:51 PM 100 73.30 41.40 45.20 0.00 0.00% 3 5 0.00%
FIVE240517C00115000 10/5/2023 7:20 PM 115 55.80 66.40 68.40 0.00 0.00% - 1 584.08%
FIVE240517C00125000 1/3/2024 7:25 PM 125 83.30 56.90 61.00 0.00 0.00% 2 1 527.17%
FIVE240517C00130000 5/1/2024 6:41 PM 130 14.00 14.50 18.30 0.00 0.00% 1 2 81.88%
FIVE240517C00135000 5/3/2024 2:30 PM 135 12.30 9.90 13.70 0.00 0.00% 1 33 70.17%
FIVE240517C00140000 5/6/2024 5:52 PM 140 7.80 7.10 7.50 0.20 2.63% 2 129 37.82%
FIVE240517C00145000 5/6/2024 5:50 PM 145 4.30 3.70 4.00 -0.30 -6.52% 34 107 34.40%
FIVE240517C00150000 5/6/2024 7:52 PM 150 1.65 1.60 1.75 0.40 32.00% 26 98 32.91%
FIVE240517C00155000 5/6/2024 4:04 PM 155 0.55 0.50 0.65 0.05 10.00% 7 177 32.79%
FIVE240517C00160000 5/6/2024 6:56 PM 160 0.25 0.10 0.20 0.10 66.67% 6 430 32.81%
FIVE240517C00165000 5/6/2024 4:27 PM 165 0.10 0.00 0.10 0.00 0.00% 2 383 36.43%
FIVE240517C00170000 5/3/2024 7:13 PM 170 0.04 0.00 0.10 0.00 0.00% 2 186 43.65%
FIVE240517C00175000 5/2/2024 7:56 PM 175 0.04 0.00 0.15 0.00 0.00% 2 1,059 53.91%
FIVE240517C00180000 4/24/2024 4:40 PM 180 0.25 0.00 0.05 0.00 0.00% 1 198 51.95%
FIVE240517C00185000 4/30/2024 7:59 PM 185 0.05 0.00 0.10 0.00 0.00% 1 245 57.81%
FIVE240517C00190000 5/2/2024 5:18 PM 190 0.05 0.00 0.05 0.00 0.00% 2 113 58.59%
FIVE240517C00195000 4/17/2024 3:04 PM 195 0.05 0.00 0.05 0.00 0.00% 3 317 63.28%
FIVE240517C00200000 5/6/2024 3:53 PM 200 0.02 0.00 0.05 -0.10 -83.33% 3 292 68.36%
FIVE240517C00210000 5/2/2024 5:10 PM 210 0.03 0.00 0.25 0.00 0.00% 1 260 93.55%
FIVE240517C00220000 4/30/2024 1:30 PM 220 0.01 0.00 0.05 0.00 0.00% 1 170 85.94%
FIVE240517C00230000 4/16/2024 1:48 PM 230 0.05 0.00 0.05 0.00 0.00% 1 315 94.53%
FIVE240517C00240000 4/15/2024 7:58 PM 240 0.08 0.00 0.05 0.00 0.00% 2 181 102.34%
FIVE240517C00250000 3/28/2024 7:30 PM 250 0.35 0.00 0.75 0.00 0.00% 1 156 151.47%
FIVE240517C00260000 3/21/2024 1:30 PM 260 0.10 0.00 0.75 0.00 0.00% 2 45 160.35%
FIVE240517C00270000 3/21/2024 1:42 PM 270 0.01 0.00 0.75 0.00 0.00% 1 4 168.75%
FIVE240517C00280000 3/25/2024 1:30 PM 280 0.10 0.00 0.00 0.00 0.00% 1 12 50.00%
FIVE240517C00290000 12/18/2023 6:44 PM 290 0.20 0.00 0.75 0.00 0.00% - 1 184.47%
FIVE240517C00310000 3/5/2024 7:15 PM 310 0.05 0.00 0.75 0.00 0.00% 1 1 198.83%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
FIVE240517P00075000 3/21/2024 4:28 PM 75 0.05 0.00 0.25 0.00 0.00% - 1 169.53%
FIVE240517P00080000 11/1/2023 1:30 PM 80 0.35 0.00 0.00 0.00 0.00% 5 10 50.00%
FIVE240517P00100000 10/26/2023 4:11 PM 100 1.05 0.10 2.40 0.00 0.00% - 0 157.67%
FIVE240517P00110000 10/16/2023 6:18 PM 110 1.85 0.20 1.55 0.00 0.00% 5 5 114.65%
FIVE240517P00115000 4/19/2024 3:21 PM 115 0.31 0.00 0.15 0.00 0.00% 10 779 63.28%
FIVE240517P00120000 11/27/2023 5:22 PM 120 1.90 0.05 2.10 0.00 0.00% - 1 91.06%
FIVE240517P00125000 5/1/2024 2:22 PM 125 0.30 0.00 1.35 0.00 0.00% 5 319 67.38%
FIVE240517P00130000 5/3/2024 7:18 PM 130 0.25 0.05 2.25 0.00 0.00% 3 162 63.70%
FIVE240517P00135000 5/6/2024 7:00 PM 135 0.40 0.30 0.50 -0.10 -20.00% 2 221 37.35%
FIVE240517P00140000 5/6/2024 7:31 PM 140 1.00 0.95 1.05 -0.28 -21.87% 84 573 32.30%
FIVE240517P00145000 5/6/2024 7:03 PM 145 2.60 2.55 2.70 -0.40 -13.33% 6 342 31.59%
FIVE240517P00150000 5/6/2024 4:22 PM 150 5.20 5.10 5.60 -2.60 -33.33% 4 3,093 31.49%
FIVE240517P00155000 5/2/2024 6:14 PM 155 11.24 8.30 10.70 0.00 0.00% 3 903 47.73%
FIVE240517P00160000 5/2/2024 3:13 PM 160 17.40 12.40 16.00 0.00 0.00% 38 170 64.82%
FIVE240517P00165000 5/3/2024 7:35 PM 165 21.10 17.00 20.90 0.00 0.00% 1 0 75.46%
FIVE240517P00170000 5/2/2024 7:00 PM 170 24.50 21.90 26.00 0.00 0.00% 2 54 88.01%
FIVE240517P00175000 4/24/2024 6:18 PM 175 28.20 27.70 30.40 0.00 0.00% 22 7 88.18%
FIVE240517P00180000 5/1/2024 7:57 PM 180 37.49 32.90 36.00 0.00 0.00% 3 4 74.61%
FIVE240517P00185000 5/6/2024 2:23 PM 185 40.30 37.70 41.10 -2.22 -5.22% 1 10 80.27%
FIVE240517P00190000 5/2/2024 7:47 PM 190 46.85 42.80 45.40 0.00 0.00% 2 4 71.09%
FIVE240517P00195000 5/2/2024 7:47 PM 195 51.87 47.80 50.30 0.00 0.00% 2 0 71.48%
FIVE240517P00200000 5/6/2024 2:22 PM 200 55.20 52.30 55.30 5.25 10.51% 1 0 127.59%
FIVE240517P00210000 3/25/2024 2:25 PM 210 34.10 61.00 63.50 0.00 0.00% 2 0 0.00%
FIVE240517P00220000 3/21/2024 1:57 PM 220 34.60 67.60 71.60 0.00 0.00% 3 0 0.00%
FIVE240517P00230000 1/10/2024 2:30 PM 230 40.60 0.00 0.00 0.00 0.00% 1 0 0.00%
FIVE240517P00250000 12/29/2023 4:06 PM 250 39.70 61.00 65.50 0.00 0.00% 11 0 0.00%
FIVE240517P00300000 1/30/2024 2:32 PM 300 115.69 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

ULTA Ulta Beauty, Inc.
394.88
-0.63%
 
RH RH
280.78
+2.08%
 
DKS DICK'S Sporting Goods, Inc.
205.64
+1.43%
 
AAP Advance Auto Parts, Inc.
73.86
-3.21%
 
TSCO Tractor Supply Company
269.54
-0.25%
 
WSM Williams-Sonoma, Inc.
308.29
+1.18%
 
BBY Best Buy Co., Inc.
74.40
-0.09%
 
ASO Academy Sports and Outdoors, Inc.
58.13
+1.27%
 
ORLY O'Reilly Automotive, Inc.
1,016.09
+0.31%
 
AZO AutoZone, Inc.
2,967.70
+0.53%