NasdaqGS - Delayed Quote USD

Five Below, Inc. (FIVE)

150.29 -1.71 (-1.13%)
At close: April 19 at 4:00 PM EDT
150.00 -0.29 (-0.19%)
After hours: April 19 at 7:43 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 48.80 52.90 0.00 0.00% 3 5 87.30%
FIVE240517C00115000 10/5/2023 7:20 PM 115 55.80 66.40 68.40 0.00 0.00% - 1 339.43%
FIVE240517C00125000 1/3/2024 7:25 PM 125 83.30 56.90 61.00 0.00 0.00% 2 1 306.91%
FIVE240517C00130000 9/27/2023 2:25 PM 130 32.70 48.40 50.70 0.00 0.00% 1 1 254.61%
FIVE240517C00135000 9/22/2023 7:40 PM 135 28.10 49.80 51.10 0.00 0.00% - 10 275.60%
FIVE240517C00140000 4/5/2024 4:48 PM 140 26.82 12.30 12.70 0.00 0.00% 1 22 39.03%
FIVE240517C00145000 4/16/2024 6:34 PM 145 8.75 8.60 8.90 0.45 5.42% 2 20 36.06%
FIVE240517C00150000 4/19/2024 6:23 PM 150 5.60 5.50 5.80 -2.50 -30.86% 3 27 34.08%
FIVE240517C00155000 4/19/2024 7:01 PM 155 3.32 3.30 3.50 -0.78 -19.02% 11 87 32.85%
FIVE240517C00160000 4/19/2024 7:28 PM 160 1.85 1.80 1.95 -1.25 -40.32% 18 168 32.06%
FIVE240517C00165000 4/19/2024 5:22 PM 165 0.92 0.90 1.05 -0.77 -45.56% 21 300 32.01%
FIVE240517C00170000 4/19/2024 4:39 PM 170 0.45 0.45 0.55 -0.25 -35.71% 4 153 32.30%
FIVE240517C00175000 4/19/2024 5:51 PM 175 0.30 0.20 0.30 -0.17 -36.17% 20 1,082 33.11%
FIVE240517C00180000 4/19/2024 5:38 PM 180 0.22 0.05 0.40 -0.03 -12.00% 2 205 40.09%
FIVE240517C00185000 4/19/2024 7:19 PM 185 0.18 0.10 0.15 0.08 80.00% 52 256 37.60%
FIVE240517C00190000 4/19/2024 3:11 PM 190 0.08 0.05 0.20 -0.34 -80.95% 58 151 43.56%
FIVE240517C00195000 4/17/2024 3:04 PM 195 0.05 0.00 0.75 0.00 0.00% 3 317 52.83%
FIVE240517C00200000 4/15/2024 4:23 PM 200 0.05 0.05 0.20 0.00 0.00% 23 293 51.17%
FIVE240517C00210000 4/11/2024 7:42 PM 210 0.35 0.00 0.00 0.00 0.00% 50 260 25.00%
FIVE240517C00220000 4/16/2024 1:48 PM 220 0.05 0.00 0.30 0.00 0.00% 1 171 62.31%
FIVE240517C00230000 4/16/2024 1:48 PM 230 0.05 0.00 0.50 0.00 0.00% 1 315 73.44%
FIVE240517C00240000 4/15/2024 7:58 PM 240 0.08 0.00 0.75 0.00 0.00% 2 181 84.47%
FIVE240517C00250000 3/28/2024 7:30 PM 250 0.35 0.00 0.75 0.00 0.00% 1 156 90.38%
FIVE240517C00260000 3/21/2024 1:30 PM 260 0.10 0.00 0.75 0.00 0.00% 2 45 96.00%
FIVE240517C00270000 3/21/2024 1:42 PM 270 0.01 0.00 0.75 0.00 0.00% 1 4 101.27%
FIVE240517C00280000 3/25/2024 1:30 PM 280 0.10 0.00 0.10 0.00 0.00% 1 12 83.20%
FIVE240517C00290000 12/18/2023 6:44 PM 290 0.20 0.00 0.75 0.00 0.00% - 1 111.23%
FIVE240517C00310000 3/5/2024 7:15 PM 310 0.05 0.00 0.75 0.00 0.00% 1 1 120.31%

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% - 1 110.16%
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% - 0 104.10%
FIVE240517P00110000 10/16/2023 6:18 PM 110 1.85 0.20 1.55 0.00 0.00% 5 5 77.10%
FIVE240517P00115000 4/19/2024 3:21 PM 115 0.31 0.00 0.30 -2.39 -88.52% 10 779 54.39%
FIVE240517P00120000 11/27/2023 5:22 PM 120 1.90 0.05 2.10 0.00 0.00% - 1 62.82%
FIVE240517P00125000 4/18/2024 2:20 PM 125 0.33 0.10 0.00 0.00 0.00% 6 314 12.50%
FIVE240517P00130000 4/18/2024 2:20 PM 130 0.50 0.40 0.60 0.00 0.00% 6 161 38.57%
FIVE240517P00135000 4/19/2024 1:44 PM 135 0.85 0.80 0.95 0.08 10.39% 3 178 35.18%
FIVE240517P00140000 4/19/2024 6:00 PM 140 1.50 1.50 1.65 0.13 9.49% 21 549 32.91%
FIVE240517P00145000 4/19/2024 6:00 PM 145 2.68 2.75 2.90 0.23 9.39% 56 244 31.37%
FIVE240517P00150000 4/19/2024 7:59 PM 150 4.71 4.70 4.90 0.55 13.22% 152 3,077 30.41%
FIVE240517P00155000 4/19/2024 4:22 PM 155 8.16 7.30 7.60 2.26 38.31% 64 902 28.99%
FIVE240517P00160000 4/19/2024 4:22 PM 160 11.91 10.80 11.20 2.78 30.45% 1 240 28.52%
FIVE240517P00165000 4/19/2024 2:09 PM 165 13.53 14.50 15.50 0.23 1.73% 1 223 29.30%
FIVE240517P00170000 4/19/2024 4:38 PM 170 20.70 18.80 20.30 -0.40 -1.90% 1 418 32.89%
FIVE240517P00175000 4/19/2024 5:14 PM 175 24.66 22.70 26.60 -0.94 -3.67% 2 177 53.44%
FIVE240517P00180000 4/17/2024 6:17 PM 180 28.10 28.00 31.70 0.00 0.00% 236 15 60.64%
FIVE240517P00185000 4/17/2024 7:30 PM 185 34.20 33.70 36.60 0.00 0.00% 140 35 65.50%
FIVE240517P00190000 4/19/2024 1:42 PM 190 38.80 37.60 41.60 1.20 3.19% 21 4 71.05%
FIVE240517P00195000 3/27/2024 2:53 PM 195 13.45 42.60 46.50 0.00 0.00% 2 0 75.15%
FIVE240517P00200000 4/4/2024 3:49 PM 200 34.61 47.60 51.60 0.00 0.00% 5 0 81.32%
FIVE240517P00210000 3/25/2024 2:25 PM 210 34.10 57.60 61.60 0.00 0.00% 2 0 90.75%
FIVE240517P00220000 3/21/2024 1:57 PM 220 34.60 67.60 71.60 0.00 0.00% 3 0 99.44%
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.
413.50
-2.73%
 
RH RH
240.41
-1.99%
 
DKS DICK'S Sporting Goods, Inc.
195.08
-0.07%
 
ASO Academy Sports and Outdoors, Inc.
57.16
+1.20%
 
WSM Williams-Sonoma, Inc.
279.20
-0.12%
 
AAP Advance Auto Parts, Inc.
78.69
+1.93%
 
TSCO Tractor Supply Company
252.79
+2.20%
 
ORLY O'Reilly Automotive, Inc.
1,090.94
-0.92%
 
CASY Casey's General Stores, Inc.
310.41
+0.33%
 
AZO AutoZone, Inc.
2,985.54
+0.42%