NASDAQ:FIVE - Five Below Options Chain

$124.89
-6.40 (-4.87 %)
(As of 06/24/2019 04:00 PM ET)
Today's Range
$124.6005
Now: $124.89
$131.2050
50-Day Range
$119.15
MA: $131.28
$146.08
52-Week Range
$86.57
Now: $124.89
$148.21
Volume814,802 shs
Average Volume1.05 million shs
Market Capitalization$6.99 billion
P/E Ratio48.60
Dividend YieldN/A
Beta0.81

Options Chain

Five Below (NASDAQ:FIVE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/28/2019$170.00$0.025Call000.72812 (+0.028353)0.006044
6/28/2019$165.00$0.025Call000.662733 (+0.032211)0.007316
6/28/2019$160.00$0.025Call050.576192 (+0.01807)0.00744
6/28/2019$157.50$0.025Call000.535913 (+0.015348)0.007934
6/28/2019$155.00$0.025Call010.494604 (+0.012533)0.008523
6/28/2019$152.50$0.025Call030.453906 (-0.038282)0.009467
6/28/2019$150.00$0.050Call0150.448106 (+0.007591)0.017357
6/28/2019$149.00$0.050Call020.428943 (+0.006246)0.018036
6/28/2019$148.00$0.050Call060.409511 (+0.004852)0.018782
6/28/2019$147.00$0.050Call030.389814 (+0.003455)0.01961
6/28/2019$146.00$0.050Call030.36983 (+0.002018)0.020533
6/28/2019$145.00$0.050Call0180.349544 (+0.000548)0.021572
6/28/2019$144.00$0.075Call100.351243 (-0.000638)0.03074
6/28/2019$143.00$0.100Call020.346574 (-0.002052)0.04
6/28/2019$142.00$0.150Call000.350349 (-0.014981)0.056295
6/28/2019$141.00$0.225Call040.356375 (-0.014141)0.078416
6/28/2019$140.00$0.275Call6719 (+1)0.346246 (-0.015009)0.095062
6/28/2019$139.00$0.375Call200.346288 (-0.009277)0.12291
6/28/2019$138.00$0.500Call52150.34543 (-0.000115)0.155619
6/28/2019$137.00$0.675Call1522 (+16)0.347897 (-0.014507)0.196509
6/28/2019$136.00$0.875Call16320.347108 (-0.017743)0.240779
6/28/2019$135.00$1.125Call8080 (+23)0.347121 (-0.017527)0.291075
6/28/2019$134.00$1.450Call1953 (+6)0.350657 (-0.003763)0.34786
6/28/2019$133.00$1.825Call1063 (+1)0.352999 (-0.003144)0.407122
6/28/2019$132.00$2.225Call9637 (+1)0.350499 (-0.010245)0.467526
6/28/2019$131.00$2.750Call7064 (+8)0.356825 (-0.014174)0.529779
6/28/2019$130.00$3.350Call15134 (+9)0.365211 (+0.001088)0.589267
6/28/2019$129.00$3.950Call655 (-8)0.365364 (-0.007455)0.64736
6/28/2019$128.00$4.650Call1531 (+9)0.372219 (-0.002185)0.699565
6/28/2019$127.00$5.450Call0110.388076 (+0.005164)0.74211
6/28/2019$126.00$6.250Call0550.397844 (-0.00244)0.78193
6/28/2019$125.00$7.050Call054 (-1)0.40068 (+0.004925)0.820483
6/28/2019$124.00$7.800Call010.382176 (-0.037429)0.866663
6/28/2019$123.00$8.900Call010.444997 (+0.004575)0.862897
6/28/2019$122.00$9.800Call0100.455495 (+0.008249)0.884751
6/28/2019$121.00$10.750Call020.476466 (+0.028319)0.898647
6/28/2019$120.00$11.650Call5100.47731 (-0.005833)0.918837
6/28/2019$119.00$12.650Call030.510836 (+0.006916)0.923407
6/28/2019$118.00$13.600Call040.523531 (+0.01672)0.934716
6/28/2019$115.00$16.600Call16268 (-18)0.621035 (+0.035432)0.943673
6/28/2019$110.00$21.400Call210.629503 (-0.091798)0.981058
6/28/2019$105.00$26.550Call000.916123 (+0.138716)0.96613
6/28/2019$100.00$31.500Call001.03826 (-0.004125)0.975413
6/28/2019$95.00$36.550Call001.25498 (+0.174206)0.97441
6/28/2019$170.00$38.650Put000
6/28/2019$165.00$33.550Put0000
6/28/2019$160.00$28.600Put0000
6/28/2019$157.50$26.050Put0000
6/28/2019$155.00$23.600Put0000
6/28/2019$152.50$20.950Put0000
6/28/2019$150.00$18.650Put0000
6/28/2019$149.00$17.700Put0000
6/28/2019$148.00$16.650Put0000
6/28/2019$147.00$15.550Put0000
6/28/2019$146.00$14.550Put000
6/28/2019$145.00$13.500Put0000
6/28/2019$144.00$12.600Put0000
6/28/2019$143.00$11.600Put0000
6/28/2019$142.00$10.650Put0000
6/28/2019$141.00$9.750Put010.275 (-0.023416)-0.972863
6/28/2019$140.00$8.800Put000.281615 (-0.019752)-0.950712
6/28/2019$139.00$7.900Put013 (+13)0.298412 (-0.032057)-0.915671
6/28/2019$138.00$6.950Put000.284375 (-0.033203)-0.894622
6/28/2019$137.00$6.150Put000.304297-0.839821
6/28/2019$136.00$5.350Put000.308984 (+0.007031)-0.78892
6/28/2019$135.00$4.700Put010.32849 (-0.00569)-0.721525
6/28/2019$134.00$4.100Put000.346094 (+0.009766)-0.655653
6/28/2019$133.00$3.450Put030.343945 (-0.009473)-0.596802
6/28/2019$132.00$2.875Put518 (+4)0.344531 (-0.003906)-0.533632
6/28/2019$131.00$2.375Put102610.35 (+0.000977)-0.470619
6/28/2019$130.00$1.950Put15668 (-3)0.351355 (-0.003332)-0.408497
6/28/2019$129.00$1.600Put1725 (+8)0.36333 (+0.007178)-0.350762
6/28/2019$128.00$1.275Put5211 (+200)0.361621 (-0.00277)-0.296192
6/28/2019$127.00$0.950Put1578 (+1)0.357178 (-0.009228)-0.240269
6/28/2019$126.00$0.750Put340.36333 (-0.003076)-0.197691
6/28/2019$125.00$0.575Put1029 (+5)0.365833 (-0.01578)-0.158573
6/28/2019$124.00$0.475Put01270.384133 (+0.00995)-0.131521
6/28/2019$123.00$0.350Put1460.381399 (-0.005284)-0.102231
6/28/2019$122.00$0.275Put0600.390774 (-0.018565)-0.081623
6/28/2019$121.00$0.225Put060.408352 (+0.002529)-0.066825
6/28/2019$120.00$0.175Put10300.413489 (-0.001718)-0.053174
6/28/2019$119.00$0.175Put101170.442727 (+0.010341)-0.049813
6/28/2019$118.00$0.125Put011 (+2)0.444289 (+0.000184)-0.037144
6/28/2019$115.00$0.050Put0670.458801 (-0.02952)-0.015999
6/28/2019$110.00$0.050Put090.593765 (+0.060912)-0.012579
6/28/2019$105.00$0.050Put0280.734701 (+0.06746)-0.010414
6/28/2019$100.00$0.050Put0140.871326 (+0.143494)-0.009021
6/28/2019$95.00$0.025Put050.935156 (+0.082031)-0.004407
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/24/2019 by MarketBeat.com Staff

Featured Article: Resistance Level

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel