Dark

Check out our Level2View

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 Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,961	945	233	5,083

FIVE Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

FIVE Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

FIVE Aug 15, 2025 Exp. - Max Pain @ $95.00

Puts

Calls

FIVE Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	1.00	+5.26%	1	16	05-20	FIVE250815C00160000
155 C	1.24	-37.06%	2	2	02-25	FIVE250815C00155000
150 C	1.65	-1.20%	2	13	05-20	FIVE250815C00150000
145 C	2.59	0%	5	5	05-20	FIVE250815C00145000
140 C	2.45	-18.06%	181	201	05-21	FIVE250815C00140000
135 C	3.30	-8.33%	23	31	05-21	FIVE250815C00135000
130 C	4.50	+25.00%	41	100	05-19	FIVE250815C00130000
125 C	7.10	+86.84%	2	256	05-20	FIVE250815C00125000
120 C	8.20	+9.33%	1	118	05-22	FIVE250815C00120000
115 C	9.20	-1.08%	4	76	05-21	FIVE250815C00115000
110 C	11.20	-2.61%	3	127	05-21	FIVE250815C00110000
105 C	15.45	+3.69%	2	321	05-22	FIVE250815C00105000
100 C	14.78	+11.13%	2	652	05-16	FIVE250815C00100000
95 C	20.14	-2.61%	2	145	05-21	FIVE250815C00095000
90 C	27.19	+30.72%	1	225	05-20	FIVE250815C00090000
85 C	28.11	+21.37%	1	176	05-19	FIVE250815C00085000
80 C	31.64	+23.59%	2	183	05-21	FIVE250815C00080000
75 C	15.99	+1.52%	5	78	05-05	FIVE250815C00075000
70 C	34.70	+73.50%	2	66	05-12	FIVE250815C00070000
65 C	41.00	+149.39%	1	14	05-14	FIVE250815C00065000
60 C	43.70	+57.76%	2	54	05-12	FIVE250815C00060000
55 C	25.83	+80.63%	3	25	04-23	FIVE250815C00055000
50 C	14.10	-10.76%	11	17	04-08	FIVE250815C00050000
45 C	20.29	+24.48%	2	4	04-09	FIVE250815C00045000
40 C	62.50	+196.21%	2	1	05-12	FIVE250815C00040000
35 C	32.00	-1.23%	1	0	04-17	FIVE250815C00035000
30 C	0	0%	0			FIVE250815C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			FIVE250815P00160000
155 P	66.20	+35.93%	1	1	02-27	FIVE250815P00155000
150 P	0	0%	0			FIVE250815P00150000
145 P	0	0%	0			FIVE250815P00145000
140 P	44.70	+22.80%	2	1	01-14	FIVE250815P00140000
135 P	0	0%	0			FIVE250815P00135000
130 P	0	0%	0			FIVE250815P00130000
125 P	19.20	-42.34%	30	30	05-22	FIVE250815P00125000
120 P	17.40	-7.94%	18	112	05-21	FIVE250815P00120000
115 P	12.40	-14.78%	1	53	05-20	FIVE250815P00115000
110 P	10.90	+6.86%	2	36	05-21	FIVE250815P00110000
105 P	9.20	+21.05%	5	68	05-21	FIVE250815P00105000
100 P	7.15	+22.01%	2	65	05-22	FIVE250815P00100000
95 P	5.00	+8.70%	2	1,021	05-21	FIVE250815P00095000
90 P	3.44	-11.79%	4	1,654	05-22	FIVE250815P00090000
85 P	2.32	-15.64%	1	146	05-20	FIVE250815P00085000
80 P	1.95	-29.09%	19	336	05-19	FIVE250815P00080000
75 P	1.22	-15.86%	1	1,026	05-21	FIVE250815P00075000
70 P	1.45	-62.24%	4	168	05-12	FIVE250815P00070000
65 P	0.85	-3.41%	1	104	05-19	FIVE250815P00065000
60 P	0.38	-78.89%	1	78	05-20	FIVE250815P00060000
55 P	0.55	-52.99%	1	260	05-12	FIVE250815P00055000
50 P	0.76	-19.15%	1	61	05-08	FIVE250815P00050000
45 P	0.10	-50.00%	8	35	05-20	FIVE250815P00045000
40 P	0.44	-68.12%	1	60	05-06	FIVE250815P00040000
35 P	0.50	-76.19%	1	1	04-21	FIVE250815P00035000
30 P	0	0%	0			FIVE250815P00030000

Share