AAPL   321.77 (-1.03%)
MSFT   183.54 (-0.99%)
FB   226.99 (-1.38%)
GOOGL   1,417.59 (-1.50%)
AMZN   2,463.00 (-0.62%)
NVDA   350.60 (-0.05%)
BABA   218.39 (-0.10%)
MU   51.27 (+4.80%)
GE   7.64 (+3.80%)
TSLA   869.05 (-1.58%)
T   31.59 (+0.22%)
F   6.47 (+4.52%)
GILD   77.83 (+4.61%)
DIS   123.14 (+0.78%)
NFLX   412.86 (-2.16%)
BAC   26.57 (+2.23%)
BA   186.35 (+7.62%)
AAPL   321.77 (-1.03%)
MSFT   183.54 (-0.99%)
FB   226.99 (-1.38%)
GOOGL   1,417.59 (-1.50%)
AMZN   2,463.00 (-0.62%)
NVDA   350.60 (-0.05%)
BABA   218.39 (-0.10%)
MU   51.27 (+4.80%)
GE   7.64 (+3.80%)
TSLA   869.05 (-1.58%)
T   31.59 (+0.22%)
F   6.47 (+4.52%)
GILD   77.83 (+4.61%)
DIS   123.14 (+0.78%)
NFLX   412.86 (-2.16%)
BAC   26.57 (+2.23%)
BA   186.35 (+7.62%)
AAPL   321.77 (-1.03%)
MSFT   183.54 (-0.99%)
FB   226.99 (-1.38%)
GOOGL   1,417.59 (-1.50%)
AMZN   2,463.00 (-0.62%)
NVDA   350.60 (-0.05%)
BABA   218.39 (-0.10%)
MU   51.27 (+4.80%)
GE   7.64 (+3.80%)
TSLA   869.05 (-1.58%)
T   31.59 (+0.22%)
F   6.47 (+4.52%)
GILD   77.83 (+4.61%)
DIS   123.14 (+0.78%)
NFLX   412.86 (-2.16%)
BAC   26.57 (+2.23%)
BA   186.35 (+7.62%)
AAPL   321.77 (-1.03%)
MSFT   183.54 (-0.99%)
FB   226.99 (-1.38%)
GOOGL   1,417.59 (-1.50%)
AMZN   2,463.00 (-0.62%)
NVDA   350.60 (-0.05%)
BABA   218.39 (-0.10%)
MU   51.27 (+4.80%)
GE   7.64 (+3.80%)
TSLA   869.05 (-1.58%)
T   31.59 (+0.22%)
F   6.47 (+4.52%)
GILD   77.83 (+4.61%)
DIS   123.14 (+0.78%)
NFLX   412.86 (-2.16%)
BAC   26.57 (+2.23%)
BA   186.35 (+7.62%)
Log in

NASDAQ:FIVEFive Below Options Chain and Prices

$106.69
-1.18 (-1.09 %)
(As of 06/4/2020 02:56 PM ET)
Add
Compare
Today's Range
$105.66
Now: $106.69
$110.21
50-Day Range
$78.42
MA: $90.55
$104.85
52-Week Range
$47.53
Now: $106.69
$137.96
Volume972,876 shs
Average Volume1.05 million shs
Market Capitalization$5.95 billion
P/E Ratio34.26
Dividend YieldN/A
Beta1.17

Options Chain

Five Below (NASDAQ:FIVE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
6/5/2020$130.00$0.075Call001.21799 (+0.093572)0.021453
6/5/2020$125.00$0.075Call001.00625 (+0.00547)0.026103
6/5/2020$120.00$0.100Call000.805521 (+0.004798)0.039433
6/5/2020$116.00$0.000Call000
6/5/2020$115.00$0.000Call8130.5259180
6/5/2020$114.00$0.325Call160.6457360.128747
6/5/2020$113.00$0.575Call01 (-1)0.698602 (+0.184216)0.191466
6/5/2020$112.00$0.400Call413 (-50)0.535239 (-0.068755)0.176602
6/5/2020$111.00$0.600Call11 (+1)0.536529 (-0.006324)0.241888
6/5/2020$110.00$0.875Call3158 (-1)0.539673 (+0.081331)0.319395
6/5/2020$109.00$1.275Call75 (+1)0.556894 (+0.007218)0.408236
6/5/2020$108.00$1.675Call5100.545619 (-0.011629)0.496201
6/5/2020$107.00$2.250Call810 (+4)0.561413 (+0.048303)0.585405
6/5/2020$106.00$2.775Call1522 (+7)0.530905 (-0.006408)0.678942
6/5/2020$105.00$3.325Call3173 (-21)0.465583 (-0.100714)0.788088
6/5/2020$104.00$4.850Call118 (-2)0.780895 (+0.232248)0.745705
6/5/2020$103.00$4.850Call06 (+4)
6/5/2020$102.00$6.800Call14 (+3)0.966113 (+0.366568)0.793386
6/5/2020$101.00$6.800Call02401
6/5/2020$100.00$8.500Call1421.00956 (+0.705539)0.853404
6/5/2020$99.00$9.500Call0681.09879 (+0.61511)0.863392
6/5/2020$98.50$9.750Call0102 (+98)0.9826020.900735
6/5/2020$98.00$10.500Call051.18725 (+0.677675)0.871996
6/5/2020$97.50$10.800Call0106 (+57)1.099810.900128
6/5/2020$97.00$11.350Call0991.176480.896749
6/5/2020$96.50$11.600Call02151.010960.93648
6/5/2020$96.00$12.700Call071.485620.867598
6/5/2020$95.00$13.750Call0781.607480.870183
6/5/2020$94.00$14.500Call0991.53720.897328
6/5/2020$93.50$15.000Call0981.580790.899782
6/5/2020$93.00$14.850Call0118 (-1)
6/5/2020$92.50$15.700Call0781.414950.935749
6/5/2020$92.00$16.100Call03691.343110.950569
6/5/2020$91.50$16.750Call0941.543170.932932
6/5/2020$91.00$17.300Call021.630880.929102
6/5/2020$90.00$18.200Call01601.61122 (+0.399449)0.942745
6/5/2020$89.00$19.350Call071.843430.930219
6/5/2020$88.00$20.300Call001.878230.93747
6/5/2020$87.50$20.800Call001.919790.938683
6/5/2020$87.00$21.250Call021.907340.944482
6/5/2020$86.50$21.700Call021.889480.950374
6/5/2020$86.00$22.150Call141.864930.956401
6/5/2020$85.50$22.600Call021.831670.962621
6/5/2020$85.00$23.200Call002.010450.953086
6/5/2020$84.50$23.750Call002.113420.949399
6/5/2020$84.00$24.100Call001.94711 (+0.824897)0.964649
6/5/2020$83.50$24.600Call001.98588 (+0.837209)0.965281
6/5/2020$83.00$25.150Call002.10295 (+0.927711)0.960922
6/5/2020$82.50$25.550Call001.97386 (+1.52968)0.971816
6/5/2020$82.00$26.100Call002.103060.967062
6/5/2020$81.50$26.600Call002.14245 (+1.84245)0.96762
6/5/2020$81.00$27.050Call002.08807 (+0.667711)0.973243
6/5/2020$80.50$27.550Call022.12646 (+1.57712)0.973691
6/5/2020$80.00$28.050Call002.16503 (+1.39061)0.974126
6/5/2020$79.50$28.600Call002.30168 (+0.792684)0.969696
6/5/2020$79.00$29.150Call002.42918 (+1.65477)0.965783
6/5/2020$78.50$29.600Call002.38239 (+0.962944)0.97065
6/5/2020$78.00$30.050Call002.32113 (+0.722293)0.975748
6/5/2020$77.50$30.550Call002.36062 (+0.533902)0.976127
6/5/2020$77.00$31.200Call002.6796 (+1.68562)0.963975
6/5/2020$76.50$31.700Call002.72304 (+2.42304)0.964511
6/5/2020$76.00$32.300Call002.91704 (+2.61704)0.958166
6/5/2020$75.00$33.050Call002.56115 (+2.26115)0.977882
6/5/2020$70.00$38.050Call002.97917 (+1.06701)0.980829
6/5/2020$65.00$43.100Call003.562750.979943
6/5/2020$60.00$48.100Call004.055540.982313
6/5/2020$55.00$53.150Call004.73832 (+3.08181)0.981952
6/5/2020$50.00$58.100Call005.17099 (+1.80798)0.986102
6/5/2020$45.00$63.100Call005.83492 (+5.0342)0.987458
6/5/2020$130.00$21.900Put000
6/5/2020$125.00$16.800Put000
6/5/2020$120.00$11.650Put000
6/5/2020$116.00$7.600Put000
6/5/2020$115.00$6.650Put000
6/5/2020$114.00$5.450Put000
6/5/2020$113.00$5.100Put000
6/5/2020$112.00$3.450Put000
6/5/2020$111.00$2.700Put000
6/5/2020$110.00$2.900Put010.498721 (+0.081918)-0.694909
6/5/2020$109.00$2.275Put4000.512596 (-0.162065)-0.601292
6/5/2020$108.00$1.725Put225 (+25)0.522146 (+0.006863)-0.504612
6/5/2020$107.00$1.300Put2000.531521 (-0.011106)-0.410808
6/5/2020$106.00$0.900Put01 (-1)0.528006 (-0.005637)-0.319981
6/5/2020$105.00$0.625Put119 (+2)0.537002 (-0.011603)-0.240843
6/5/2020$104.00$0.475Put13 (-3)0.566287 (+0.008426)-0.186005
6/5/2020$103.00$0.000Put14 (+1)0.603046 (+0.028388)0
6/5/2020$102.00$0.375Put010.698633 (+0.102881)-0.130504
6/5/2020$101.00$0.125Put09 (-1)0.587251 (-0.024346)-0.059961
6/5/2020$100.00$0.150Put042 (+2)0.684977 (+0.13481)-0.061484
6/5/2020$99.00$0.125Put0130.721144-0.05019
6/5/2020$98.50$0.000Put030
6/5/2020$98.00$0.000Put06 (-1)0
6/5/2020$97.50$0.000Put0120
6/5/2020$97.00$0.000Put0190
6/5/2020$96.50$0.000Put030
6/5/2020$96.00$0.000Put070
6/5/2020$95.00$0.000Put0130
6/5/2020$94.00$0.000Put0170
6/5/2020$93.50$0.000Put0580
6/5/2020$93.00$0.000Put0240
6/5/2020$92.50$0.000Put0129 (+2)0
6/5/2020$92.00$0.000Put01240
6/5/2020$91.50$0.000Put0800
6/5/2020$91.00$0.000Put02020
6/5/2020$90.00$0.000Put0200
6/5/2020$89.00$0.000Put0990
6/5/2020$88.00$0.000Put01470
6/5/2020$87.50$0.125Put0801.5223-0.025604
6/5/2020$87.00$0.100Put01051.49057-0.021448
6/5/2020$86.50$0.100Put021.52062-0.020809
6/5/2020$86.00$0.100Put04521.55824-0.020607
6/5/2020$85.50$0.100Put001.58824-0.019984
6/5/2020$85.00$0.100Put0531.6221-0.01958
6/5/2020$84.50$0.100Put021.65864-0.01932
6/5/2020$84.00$0.100Put0531.69161-0.018874
6/5/2020$83.50$0.100Put021.72473-0.01844
6/5/2020$83.00$0.050Put0141.62201-0.010692
6/5/2020$82.50$0.100Put021.79758-0.017906
6/5/2020$82.00$0.100Put001.83213-0.017547
6/5/2020$81.50$0.100Put061.86906-0.0173
6/5/2020$81.00$0.100Put001.90383-0.016951
6/5/2020$80.50$0.100Put061.94111-0.016715
6/5/2020$80.00$0.100Put041.97641-0.016389
6/5/2020$79.50$0.100Put002.01451-0.016184
6/5/2020$79.00$0.075Put011.97641 (+0.370435)-0.01265
6/5/2020$78.50$0.075Put002.01236 (+0.378421)-0.012409
6/5/2020$78.00$0.075Put002.04984 (+0.443871)-0.012232
6/5/2020$77.50$0.075Put002.08619 (+0.452255)-0.012002
6/5/2020$77.00$0.075Put002.12415 (+0.455527)-0.011835
6/5/2020$76.50$0.075Put002.16249 (+0.465695)-0.011678
6/5/2020$76.00$0.075Put002.20253 (+0.475404)-0.011583
6/5/2020$75.00$0.075Put0112.27893 (+0.487921)-0.011225
6/5/2020$70.00$0.075Put01032.67703 (+0.560088)-0.009683
6/5/2020$65.00$0.075Put013.08239 (+0.676136)-0.008469
6/5/2020$60.00$0.075Put0153.4962 (+0.754116)-0.00736
6/5/2020$55.00$0.075Put003.95841 (+0.829581)-0.006516
6/5/2020$50.00$0.075Put004.45588 (+0.923354)-0.005709
6/5/2020$45.00$0.075Put005.03125 (+1.03223)-0.005146
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 6/4/2020 by MarketBeat.com Staff

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.