Stocks Options

LAST PRICE
86.2800
TODAY'S CHANGE (%)
Trending Down-5.2400 (-5.7255%)

Bid / Lots
85.0500/ 1
Ask / Lots
86.9900/ 2
Open / Previous Close
92.3700 / 91.5200
Day Range
Low 85.0500
High 92.3800
52 Week Range
Low 64.8700
High 216.1800
Volume
2,194,919
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 49.083

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
FIVEIn the Money	$49.20In the Money	$53.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.00	FIVEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
FIVEIn the Money	$44.50In the Money	$47.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$40.00	FIVEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
FIVEIn the Money	$39.50In the Money	$43.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$45.00	FIVEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
FIVEIn the Money	$34.50In the Money	$37.70In the Money	$30.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$50.00	FIVEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
FIVEIn the Money	$30.00In the Money	$32.70In the Money	$23.20In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$55.00	FIVEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money
FIVEIn the Money	$25.20In the Money	$27.70In the Money	$28.70In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$60.00	FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money
FIVEIn the Money	$20.10In the Money	$22.80In the Money	$24.00In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$65.00	FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	30Out of the Money	1,815Out of the Money
FIVEIn the Money	$16.00In the Money	$17.50In the Money	$15.90In the Money	$-2.85In the Money	5In the Money	119In the Money	Filter Table By Strike Price of$70.00	FIVEOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	658Out of the Money
FIVEIn the Money	$11.00In the Money	$12.60In the Money	$13.20In the Money	$-2.20In the Money	1In the Money	134In the Money	Filter Table By Strike Price of$75.00	FIVEOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.32Out of the Money	$0.10Out of the Money	204Out of the Money	3,048Out of the Money
FIVEIn the Money	$6.70In the Money	$7.70In the Money	$11.25In the Money	$0.00In the Money	---In the Money	494In the Money	Filter Table By Strike Price of$80.00	FIVEOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.88Out of the Money	$0.52Out of the Money	1,243Out of the Money	1,490Out of the Money
FIVEUnderlying issue's last price	$3.50Underlying issue's last price	$3.90Underlying issue's last price	$3.70Underlying issue's last price	$-3.90Underlying issue's last price	230Underlying issue's last price	599Underlying issue's last price	Filter Table By Strike Price of$85.00Underlying issue's last price	FIVEUnderlying issue's last price	$2.25Underlying issue's last price	$2.45Underlying issue's last price	$2.40Underlying issue's last price	$1.40Underlying issue's last price	3,664Underlying issue's last price	732Underlying issue's last price
FIVEOut of the Money	$1.30Out of the Money	$1.55Out of the Money	$1.50Out of the Money	$-2.80Out of the Money	111Out of the Money	1,438Out of the Money	Filter Table By Strike Price of$90.00	FIVEIn the Money	$4.90In the Money	$5.40In the Money	$5.30In the Money	$2.70In the Money	124In the Money	1,503In the Money
FIVEOut of the Money	$0.45Out of the Money	$0.60Out of the Money	$0.59Out of the Money	$-1.11Out of the Money	3,192Out of the Money	7,235Out of the Money	Filter Table By Strike Price of$95.00	FIVEIn the Money	$9.00In the Money	$9.70In the Money	$9.40In the Money	$3.90In the Money	3In the Money	1,495In the Money
FIVEOut of the Money	$0.20Out of the Money	$0.25Out of the Money	$0.22Out of the Money	$-0.56Out of the Money	22Out of the Money	9,780Out of the Money	Filter Table By Strike Price of$100.00	FIVEIn the Money	$12.10In the Money	$15.60In the Money	$14.50In the Money	$-0.35In the Money	1In the Money	502In the Money
FIVEOut of the Money	$0.05Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.15Out of the Money	11Out of the Money	2,545Out of the Money	Filter Table By Strike Price of$105.00	FIVEIn the Money	$17.70In the Money	$19.20In the Money	$18.10In the Money	$0.00In the Money	---In the Money	1,714In the Money
FIVEOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.11Out of the Money	$-0.59Out of the Money	176Out of the Money	2,088Out of the Money	Filter Table By Strike Price of$110.00	FIVEIn the Money	$22.20In the Money	$25.50In the Money	$24.13In the Money	$-0.06In the Money	4In the Money	118In the Money
FIVEOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.06Out of the Money	$0.00Out of the Money	12Out of the Money	658Out of the Money	Filter Table By Strike Price of$115.00	FIVEIn the Money	$27.40In the Money	$29.90In the Money	$19.10In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$1.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	409Out of the Money	Filter Table By Strike Price of$120.00	FIVEIn the Money	$31.80In the Money	$35.50In the Money	$49.93In the Money	$0.00In the Money	---In the Money	2In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,381Out of the Money	Filter Table By Strike Price of$125.00	FIVEIn the Money	$36.70In the Money	$40.50In the Money	$45.70In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	123Out of the Money	Filter Table By Strike Price of$130.00	FIVEIn the Money	$41.70In the Money	$45.50In the Money	$17.50In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$135.00	FIVEIn the Money	$46.70In the Money	$50.50In the Money	$57.10In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.15Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$140.00	FIVEIn the Money	$52.40In the Money	$55.30In the Money	$62.05In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.30Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	145Out of the Money	Filter Table By Strike Price of$145.00	FIVEIn the Money	$56.90In the Money	$60.50In the Money	$67.08In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$1.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	310Out of the Money	Filter Table By Strike Price of$150.00	FIVEIn the Money	$61.90In the Money	$65.50In the Money	$71.50In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$155.00	FIVEIn the Money	$67.10In the Money	$70.50In the Money	$28.50In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money	Filter Table By Strike Price of$160.00	FIVEIn the Money	$71.90In the Money	$75.50In the Money	$73.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money	Filter Table By Strike Price of$165.00	FIVEIn the Money	$76.70In the Money	$80.50In the Money	$70.33In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$170.00	FIVEIn the Money	$81.70In the Money	$85.50In the Money	$50.30In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.43Out of the Money	$0.00Out of the Money	---Out of the Money	160Out of the Money	Filter Table By Strike Price of$175.00	FIVEIn the Money	$86.70In the Money	$90.50In the Money	$55.30In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$180.00	FIVEIn the Money	$91.80In the Money	$95.50In the Money	$63.49In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out 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$185.00	FIVEIn the Money	$96.70In the Money	$100.50In the Money	$18.40In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	464Out of the Money	Filter Table By Strike Price of$190.00	FIVEIn the Money	$102.50In the Money	$105.50In the Money	$103.48In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.65Out of the Money	$1.18Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$195.00	FIVEIn the Money	$106.70In the Money	$110.50In the Money	$100.42In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.65Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$200.00	FIVEIn the Money	$111.70In the Money	$115.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.65Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$210.00	FIVEIn the Money	$121.60In the Money	$125.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$220.00	FIVEIn the Money	$131.60In the Money	$135.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.25Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$230.00	FIVEIn the Money	$141.60In the Money	$145.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.65Out of the Money	$1.45Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$240.00	FIVEIn the Money	$151.60In the Money	$155.80In the Money	$121.12In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$1.29Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money	Filter Table By Strike Price of$250.00	FIVEIn the Money	$161.60In the Money	$165.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.97Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money	Filter Table By Strike Price of$260.00	FIVEIn the Money	$171.60In the Money	$175.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$270.00	FIVEIn the Money	$181.60In the Money	$185.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.60Out 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$280.00	FIVEIn the Money	$191.60In the Money	$195.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.60Out 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	$201.60In the Money	$205.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.60Out 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$300.00	FIVEIn the Money	$211.60In the Money	$215.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
FIVEOut of the Money	---Out of the Money	$0.05Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$310.00	FIVEIn the Money	$221.60In the Money	$225.80In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)