Quantcast
FIVE

Five Below, Inc. (FIVE) Option Chain

$116.97
*  
1.67
1.41%
Get FIVE Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading FIVE now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.

FIVE Options: Type:

Option Chain for Five Below, Inc. (FIVE)

Calls "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Mar 22, 2019 9.40 13.00 0 0 FIVE 106 Mar 22, 2019 0.15 0.75 0 2
Mar 22, 2019 8.30 12.00 0 0 FIVE 107 Mar 22, 2019 0.70 0.75 0 4
Mar 22, 2019 7.30 11.00 0 0 FIVE 108 Mar 22, 2019 0.15 0.60 0 7
Mar 22, 2019 6.50 9.80 0 0 FIVE 109 Mar 22, 2019 0.10 0.75 0 104
Mar 22, 2019 6.80 -2.10 6.50 7.30 15 22 FIVE 110 Mar 22, 2019 0.14 0.09 0.75 55 96
Mar 22, 2019 4.30 8.00 0 0 FIVE 111 Mar 22, 2019 0.32 0.60 0 18
Mar 22, 2019 5.98 1.05 3.80 6.90 5 4 FIVE 112 Mar 22, 2019 0.15 0.07 0.75 78 110
Mar 22, 2019 5.10 2.50 6.00 0 1 FIVE 113 Mar 22, 2019 0.14 0.09 0.10 50 643
Mar 22, 2019 4.80 -0.40 2.50 5.00 4 12 FIVE 114 Mar 22, 2019 0.06 0.40 0 174
Mar 22, 2019 3.80 -0.47 1.65 2.95 7 130 FIVE 115 Mar 22, 2019 0.09 0.04 0.15 1 96
Mar 22, 2019 2.60 -0.30 0.05 3.00 1 26 FIVE 116 Mar 22, 2019 0.09 -0.06 0.10 8 136
Mar 22, 2019 0.29 -2.16 0.65 54 572 FIVE 117 Mar 22, 2019 0.27 -0.03 0.30 32 56
Mar 22, 2019 0.15 -1.24 0.40 428 454 FIVE 118 Mar 22, 2019 0.50 -0.15 0.30 1.60 36 87
Mar 22, 2019 0.17 -1.07 0.10 25 73 FIVE 119 Mar 22, 2019 2.15 0.50 3.60 0 68
Mar 22, 2019 0.05 -0.35 0.10 13 176 FIVE 120 Mar 22, 2019 1.72 -1.48 2.60 3.50 33 79
Mar 22, 2019 0.19 0.04 0.70 8 52 FIVE 121 Mar 22, 2019 2.97 -1.55 2.20 5.40 1 9
Mar 22, 2019 0.05 -0.05 0.60 1 182 FIVE 122 Mar 22, 2019 3.97 3.20 5.30 0 337
Mar 22, 2019 0.20 0.40 0 36 FIVE 123 Mar 22, 2019 8.00 4.00 7.70 0 60
Mar 22, 2019 0.20 0.25 0 227 FIVE 124 Mar 22, 2019 6.30 5.00 8.60 0 70
Mar 22, 2019 0.02 -0.03 0.05 54 311 FIVE 125 Mar 22, 2019 7.24 6.00 9.70 0 91
Mar 22, 2019 0.20 0.60 0 24 FIVE 126 Mar 22, 2019 4.10 7.00 10.70 0 4
Mar 22, 2019 0.04 0.75 0 115 FIVE 127 Mar 22, 2019 4.50 7.90 11.70 0 2
Mar 22, 2019 0.20 0.60 0 227 FIVE 128 Mar 22, 2019 9.00 12.70 0 0
Mar 29, 2019 11.30 13.30 0 FIVE 106 Mar 29, 2019 1.10 1.85 0
Mar 29, 2019 10.50 12.60 0 FIVE 107 Mar 29, 2019 1.30 1.30 2.25 1
Mar 29, 2019 12.00 10.50 11.80 2 FIVE 108 Mar 29, 2019 1.70 2.05 0
Mar 29, 2019 9.20 10.90 0 FIVE 109 Mar 29, 2019 1.80 2.75 0
Mar 29, 2019 9.70 -1.10 9.00 10.10 2 6 FIVE 110 Mar 29, 2019 2.07 0.22 2.25 2.95 58 202
Mar 29, 2019 8.20 9.50 0 FIVE 111 Mar 29, 2019 2.40 3.30 0
Mar 29, 2019 8.78 0.24 7.90 8.50 1 1 FIVE 112 Mar 29, 2019 2.68 0.38 3.00 3.50 3 41
Mar 29, 2019 8.28 7.30 8.10 0 14 FIVE 113 Mar 29, 2019 3.64 -0.46 3.30 3.80 97 526
Mar 29, 2019 8.30 -0.08 6.70 7.50 4 10 FIVE 114 Mar 29, 2019 3.97 0.77 3.70 4.20 2 140
Mar 29, 2019 7.30 6.00 6.90 0 17 FIVE 115 Mar 29, 2019 3.98 0.48 4.10 4.50 26 80
Mar 29, 2019 5.40 5.50 6.20 0 11 FIVE 116 Mar 29, 2019 4.20 -0.80 4.30 5.10 13 44
Mar 29, 2019 5.40 -1.10 4.90 5.70 229 573 FIVE 117 Mar 29, 2019 5.00 0.60 5.10 5.50 8 44
Mar 29, 2019 5.00 -1.00 4.80 5.20 440 463 FIVE 118 Mar 29, 2019 5.30 0.60 5.60 6.00 12 65
Mar 29, 2019 4.49 -0.88 4.30 4.70 14 44 FIVE 119 Mar 29, 2019 6.19 1.16 5.90 6.70 11 17
Mar 29, 2019 4.10 -0.80 4.00 4.30 292 78 FIVE 120 Mar 29, 2019 6.30 0.05 6.30 7.40 3 29
Mar 29, 2019 3.70 -0.50 3.30 3.80 10 84 FIVE 121 Mar 29, 2019 6.20 6.90 8.00 0 37
Mar 29, 2019 4.00 2.95 3.40 20 49 FIVE 122 Mar 29, 2019 6.70 7.40 8.50 0 37
Mar 29, 2019 2.85 -0.85 2.65 3.10 5 38 FIVE 123 Mar 29, 2019 8.80 8.10 9.40 0 28
Mar 29, 2019 2.49 -0.71 2.40 2.75 7 47 FIVE 124 Mar 29, 2019 8.67 -2.17 8.70 10.20 1 3
Mar 29, 2019 2.24 -0.78 2.15 2.60 71 190 FIVE 125 Mar 29, 2019 10.66 9.40 10.90 0 91
Mar 29, 2019 2.25 0.01 2.00 2.20 20 48 FIVE 126 Mar 29, 2019 10.15 10.10 11.60 0 3
Mar 29, 2019 1.85 1.60 2.05 3 18 FIVE 127 Mar 29, 2019 8.01 10.90 12.20 0 1
Mar 29, 2019 1.87 0.32 1.35 1.75 16 198 FIVE 128 Mar 29, 2019 11.35 11.80 13.20 2 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.



FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.