Dark

Check out our API

FIVE
Five Below, Inc. Common Stock
stock NASDAQ

At Close

May 23, 2025 3:59:49 PM EDT

107.33USD-2.454%(-2.70)1,104,901

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 23, 2025 9:27:30 AM EDT

105.60USD-4.026%(-4.43)1,422

After-hours

May 23, 2025 4:14:30 PM EDT

106.49USD-0.783%(-0.84)33,971

OverviewOption ChainHistoricalExchangesShortsMore

Jun 20, 2025 Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Nov 21, 2025 Jan 16, 2026 Mar 20, 2026 Jan 15, 2027

ITM/OTM for Jun 20, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
6,184	6,523	160	4,769

FIVE Jun 20, 2025 Exp. - Volume by Strike

Puts

Calls

FIVE Jun 20, 2025 Exp. - Open Interest by Strike

Puts

Calls

FIVE Jun 20, 2025 Exp. - Max Pain @ $85.00

Puts

Calls

FIVE Jun 20, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0.05	0.00%	131	138	05-13	FIVE250620C00160000
155 C	0.10	-50.00%	18	10	05-16	FIVE250620C00155000
150 C	0.20	0.00%	9	490	05-21	FIVE250620C00150000
145 C	0.50	+66.67%	1	50	05-20	FIVE250620C00145000
140 C	0.36	-26.53%	2	29	05-22	FIVE250620C00140000
135 C	1.05	+5.00%	12	19	05-22	FIVE250620C00135000
130 C	1.51	+7.86%	3	138	05-22	FIVE250620C00130000
125 C	2.74	+24.55%	29	228	05-22	FIVE250620C00125000
120 C	4.02	+18.24%	108	612	05-22	FIVE250620C00120000
115 C	6.20	+31.91%	17	592	05-22	FIVE250620C00115000
110 C	8.80	+25.53%	2	4,217	05-22	FIVE250620C00110000
105 C	9.85	-20.56%	4	234	05-21	FIVE250620C00105000
100 C	13.32	-13.51%	20	3,497	05-21	FIVE250620C00100000
95 C	19.00	+14.87%	1	147	05-22	FIVE250620C00095000
90 C	22.05	+8.09%	3	383	05-21	FIVE250620C00090000
85 C	26.45	-5.54%	3	413	05-21	FIVE250620C00085000
80 C	30.70	+16.69%	2	267	05-19	FIVE250620C00080000
75 C	34.80	+8.75%	6	334	05-19	FIVE250620C00075000
70 C	33.00	-4.35%	5	125	05-13	FIVE250620C00070000
65 C	36.90	+66.22%	10	195	05-12	FIVE250620C00065000
60 C	21.50	+21.47%	2	59	05-02	FIVE250620C00060000
55 C	50.95	+107.79%	20	24	05-16	FIVE250620C00055000
50 C	55.55	+5.31%	20	40	05-16	FIVE250620C00050000
45 C	60.24	+81.56%	486	462	05-15	FIVE250620C00045000
40 C	25.10	-32.35%	3	4	04-08	FIVE250620C00040000
35 C	0	0%	0			FIVE250620C00035000
30 C	0	0%	0			FIVE250620C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			FIVE250620P00160000
155 P	0	0%	0			FIVE250620P00155000
150 P	0	0%	0			FIVE250620P00150000
145 P	0	0%	0			FIVE250620P00145000
140 P	29.00	-9.38%	1	2	05-20	FIVE250620P00140000
135 P	26.60	0%	1	1	05-22	FIVE250620P00135000
130 P	33.60	0%	1	1	01-02	FIVE250620P00130000
125 P	23.30	-0.85%	1	1	05-13	FIVE250620P00125000
120 P	17.50	-18.60%	1	2	05-14	FIVE250620P00120000
115 P	9.50	-13.64%	10	11	05-22	FIVE250620P00115000
110 P	6.67	-17.35%	10	142	05-22	FIVE250620P00110000
105 P	4.70	-17.54%	9	124	05-22	FIVE250620P00105000
100 P	3.09	-15.34%	76	512	05-22	FIVE250620P00100000
95 P	2.03	-11.74%	11	822	05-22	FIVE250620P00095000
90 P	1.35	-10.00%	2	141	05-22	FIVE250620P00090000
85 P	0.90	+5.88%	1	174	05-22	FIVE250620P00085000
80 P	0.55	+3.77%	1	248	05-22	FIVE250620P00080000
75 P	0.30	+50.00%	10	280	05-21	FIVE250620P00075000
70 P	0.24	+60.00%	1	557	05-21	FIVE250620P00070000
65 P	0.10	-67.74%	10	376	05-20	FIVE250620P00065000
60 P	0.10	-23.08%	10	342	05-20	FIVE250620P00060000
55 P	0.01	-90.00%	101	841	05-19	FIVE250620P00055000
50 P	0.03	+50.00%	6	216	05-21	FIVE250620P00050000
45 P	0.13	-13.33%	4	86	05-12	FIVE250620P00045000
40 P	0.02	-80.00%	2	42	05-20	FIVE250620P00040000
35 P	0.15	-78.57%	10	8	05-02	FIVE250620P00035000
30 P	0	0%	0			FIVE250620P00030000

Share