Stocks Options

LAST PRICE
73.9300
TODAY'S CHANGE (%)
Trending Down-2.5700 (-3.3595%)

Bid / Lots
73.8600/ 4
Ask / Lots
73.9900/ 1
Open / Previous Close
75.7600 / 76.5000
Day Range
Low 72.8100
High 76.7700
52 Week Range
Low 72.8100
High 216.1800
Volume
2,170,758
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.452

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIVEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	FIVEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FIVEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	FIVEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FIVEIn the Money	$23.80In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$50.00	FIVEOut of the Money	$0.05Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
FIVEIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$55.00	FIVEOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
FIVEIn the Money	$14.50In the Money	$16.40In the Money	$16.05In the Money	$-4.45In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$60.00	FIVEOut of the Money	$0.55Out of the Money	$0.65Out of the Money	$0.57Out of the Money	$0.07Out of the Money	8,828Out of the Money	211Out of the Money
FIVEIn the Money	$10.20In the Money	$10.80In the Money	$10.75In the Money	$-3.05In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$65.00	FIVEOut of the Money	$1.25Out of the Money	$1.40Out of the Money	$1.27Out of the Money	$0.22Out of the Money	76Out of the Money	201Out of the Money
FIVEUnderlying issue's last price	$6.80Underlying issue's last price	$7.10Underlying issue's last price	$6.85Underlying issue's last price	$-2.65Underlying issue's last price	31Underlying issue's last price	30Underlying issue's last price	Filter Table By Strike Price of$70.00Underlying issue's last price	FIVEUnderlying issue's last price	$2.60Underlying issue's last price	$2.70Underlying issue's last price	$2.65Underlying issue's last price	$0.55Underlying issue's last price	96Underlying issue's last price	262Underlying issue's last price
FIVENear the Money	$4.10Near the Money	$4.30Near the Money	$4.20Near the Money	$-1.80Near the Money	166Near the Money	60Near the Money	Filter Table By Strike Price of$75.00	FIVEIn the Money	$4.80In the Money	$5.00In the Money	$4.90In the Money	$1.00In the Money	220In the Money	279In the Money
FIVEOut of the Money	$2.25Out of the Money	$2.35Out of the Money	$2.35Out of the Money	$-1.45Out of the Money	303Out of the Money	338Out of the Money	Filter Table By Strike Price of$80.00	FIVEIn the Money	$7.90In the Money	$8.10In the Money	$7.90In the Money	$1.40In the Money	52In the Money	232In the Money
FIVEOut of the Money	$1.20Out of the Money	$1.30Out of the Money	$1.25Out of the Money	$-0.85Out of the Money	199Out of the Money	426Out of the Money	Filter Table By Strike Price of$85.00	FIVEIn the Money	$11.70In the Money	$12.20In the Money	$11.10In the Money	$1.10In the Money	14In the Money	118In the Money
FIVEOut of the Money	$0.65Out of the Money	$0.80Out of the Money	$0.70Out of the Money	$-0.55Out of the Money	58Out of the Money	335Out of the Money	Filter Table By Strike Price of$90.00	FIVEIn the Money	$15.90In the Money	$16.80In the Money	$16.00In the Money	$1.80In the Money	18In the Money	776In the Money
FIVEOut of the Money	$0.40Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.30Out of the Money	55Out of the Money	477Out of the Money	Filter Table By Strike Price of$95.00	FIVEIn the Money	$20.80In the Money	$21.70In the Money	$21.50In the Money	$5.00In the Money	4In the Money	620In the Money
FIVEOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.30Out of the Money	$-0.20Out of the Money	36Out of the Money	272Out of the Money	Filter Table By Strike Price of$100.00	FIVEIn the Money	$25.20In the Money	$27.50In the Money	$23.00In the Money	$-0.20In the Money	58In the Money	2,924In the Money
FIVEOut of the Money	$0.15Out of the Money	$0.35Out of the Money	$0.25Out of the Money	$-0.11Out of the Money	5Out of the Money	502Out of the Money	Filter Table By Strike Price of$105.00	FIVEIn the Money	$30.60In the Money	$32.90In the Money	$31.00In the Money	$3.26In the Money	2In the Money	1,226In the Money
FIVEOut of the Money	$0.15Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.24Out of the Money	9Out of the Money	488Out of the Money	Filter Table By Strike Price of$110.00	FIVEIn the Money	$34.20In the Money	$37.90In the Money	$30.13In the Money	$0.00In the Money	---In the Money	255In the Money
FIVEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	5Out of the Money	1,328Out of the Money	Filter Table By Strike Price of$115.00	FIVEIn the Money	$39.10In the Money	$42.80In the Money	$39.00In the Money	$6.31In the Money	1In the Money	303In the Money
FIVEOut of the Money	$0.05Out of the Money	$0.40Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	218Out of the Money	Filter Table By Strike Price of$120.00	FIVEIn the Money	$44.10In the Money	$47.50In the Money	$40.65In the Money	$0.00In the Money	---In the Money	71In the Money
FIVEOut of the Money	$0.05Out of the Money	$0.35Out of the Money	$0.11Out of the Money	$-0.04Out of the Money	6Out of the Money	2,331Out of the Money	Filter Table By Strike Price of$125.00	FIVEIn the Money	$49.10In the Money	$52.70In the Money	$22.13In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.10Out of the Money	$-0.05Out of the Money	3Out of the Money	332Out of the Money	Filter Table By Strike Price of$130.00	FIVEIn the Money	$54.10In the Money	$57.80In the Money	$29.20In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.05Out of the Money	$0.75Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	892Out of the Money	Filter Table By Strike Price of$135.00	FIVEIn the Money	$59.10In the Money	$62.50In the Money	$34.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	644Out of the Money	Filter Table By Strike Price of$140.00	FIVEIn the Money	$64.10In the Money	$67.50In the Money	$32.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$145.00	FIVEIn the Money	$69.10In the Money	$72.50In the Money	$36.50In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$-0.02Out of the Money	4Out of the Money	230Out of the Money	Filter Table By Strike Price of$150.00	FIVEIn the Money	$74.10In the Money	$77.50In the Money	$45.10In the Money	$0.00In the Money	---In the Money	70In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$155.00	FIVEIn the Money	$79.10In the Money	$82.50In the Money	$41.10In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money	Filter Table By Strike Price of$160.00	FIVEIn the Money	$84.10In the Money	$87.60In the Money	$44.20In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$165.00	FIVEIn the Money	$89.10In the Money	$92.70In the Money	$42.80In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,035Out of the Money	Filter Table By Strike Price of$170.00	FIVEIn the Money	$94.10In the Money	$97.50In the Money	$50.30In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$175.00	FIVEIn the Money	$99.10In the Money	$102.50In the Money	$56.50In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$180.00	FIVEIn the Money	$104.10In the Money	$107.50In the Money	$64.50In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$185.00	FIVEIn the Money	$109.10In the Money	$112.60In the Money	$65.30In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	49Out of the Money	Filter Table By Strike Price of$190.00	FIVEIn the Money	$114.10In the Money	$117.50In the Money	$56.36In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	215Out of the Money	Filter Table By Strike Price of$195.00	FIVEIn the Money	$119.10In the Money	$122.70In the Money	$53.25In the Money	$0.00In the Money	---In the Money	1In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$200.00	FIVEIn the Money	$124.10In the Money	$127.60In the Money	$95.39In the Money	$0.00In the Money	---In the Money	1In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	206Out of the Money	Filter Table By Strike Price of$210.00	FIVEIn the Money	$134.10In the Money	$137.50In the Money	$105.42In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.58Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money	Filter Table By Strike Price of$220.00	FIVEIn the Money	$144.10In the Money	$147.60In the Money	$22.70In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	522Out of the Money	Filter Table By Strike Price of$230.00	FIVEIn the Money	$154.10In the Money	$157.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$2.05Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$240.00	FIVEIn the Money	$164.10In the Money	$167.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money	Filter Table By Strike Price of$250.00	FIVEIn the Money	$174.10In the Money	$177.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$7.70Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$260.00	FIVEIn the Money	$184.10In the Money	$187.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$270.00	FIVEIn the Money	$194.10In the Money	$197.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$280.00	FIVEIn the Money	$204.10In the Money	$207.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$290.00	FIVEIn the Money	$214.10In the Money	$217.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money	Filter Table By Strike Price of$300.00	FIVEIn the Money	$224.10In the Money	$227.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$310.00	FIVEIn the Money	$234.10In the Money	$237.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	209Out of the Money	Filter Table By Strike Price of$320.00	FIVEIn the Money	$244.10In the Money	$247.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Five Below Inc
NASDAQ:FIVEUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 16, 2024)

Put Options (expires Friday August 16, 2024)