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 Nov 21, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
381	282	75	302

FIVE Nov 21, 2025 Exp. - Volume by Strike

Puts

Calls

FIVE Nov 21, 2025 Exp. - Open Interest by Strike

Puts

Calls

FIVE Nov 21, 2025 Exp. - Max Pain @ $80.00

Puts

Calls

FIVE Nov 21, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	4.20	+2.44%	1	1	05-22	FIVE251121C00160000
155 C	4.40	-8.33%	2	5	05-21	FIVE251121C00155000
150 C	5.70	+7.55%	3	7	05-22	FIVE251121C00150000
145 C	6.60	+29.41%	1	8	05-20	FIVE251121C00145000
140 C	7.50	-1.32%	11	11	05-22	FIVE251121C00140000
135 C	8.10	-14.74%	17	53	05-21	FIVE251121C00135000
130 C	10.10	+3.06%	17	40	05-21	FIVE251121C00130000
125 C	11.90	+8.18%	2	43	05-22	FIVE251121C00125000
120 C	13.20	+15.79%	31	65	05-21	FIVE251121C00120000
115 C	12.10	+116.07%	3	25	05-12	FIVE251121C00115000
110 C	17.50	-11.53%	2	24	05-21	FIVE251121C00110000
105 C	16.78	+3.84%	4	9	05-13	FIVE251121C00105000
100 C	9.10	+10.84%	1	24	05-08	FIVE251121C00100000
95 C	11.40	+8.57%	2	20	05-09	FIVE251121C00095000
90 C	24.83	+81.64%	1	36	05-14	FIVE251121C00090000
85 C	29.50	+4.80%	2	19	05-15	FIVE251121C00085000
80 C	29.40	+140.39%	35	152	05-13	FIVE251121C00080000
75 C	20.49	+40.34%	2	5	05-02	FIVE251121C00075000
70 C	24.10	+208.97%	1	52	05-08	FIVE251121C00070000
65 C	24.90	+40.92%	2	1	05-02	FIVE251121C00065000
60 C	47.60	+106.96%	2	55	05-16	FIVE251121C00060000
55 C	17.20	+8.31%	3	4	04-14	FIVE251121C00055000
50 C	20.90	-35.29%	1	2	04-14	FIVE251121C00050000
45 C	0	0%	0			FIVE251121C00045000
40 C	0	0%	0			FIVE251121C00040000
35 C	24.10	0%	2	1	04-04	FIVE251121C00035000
30 C	74.30	0%	1	1	05-12	FIVE251121C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			FIVE251121P00160000
155 P	0	0%	0			FIVE251121P00155000
150 P	0	0%	0			FIVE251121P00150000
145 P	0	0%	0			FIVE251121P00145000
140 P	0	0%	0			FIVE251121P00140000
135 P	0	0%	0			FIVE251121P00135000
130 P	0	0%	0			FIVE251121P00130000
125 P	24.30	0%	1	1	05-22	FIVE251121P00125000
120 P	20.80	-0.48%	17	28	05-21	FIVE251121P00120000
115 P	18.30	+1.67%	3	14	05-22	FIVE251121P00115000
110 P	15.80	+8.22%	17	32	05-21	FIVE251121P00110000
105 P	12.80	-6.57%	24	74	05-21	FIVE251121P00105000
100 P	12.60	-3.08%	2	8	05-16	FIVE251121P00100000
95 P	8.60	-16.50%	3	10	05-20	FIVE251121P00095000
90 P	0	0%	0			FIVE251121P00090000
85 P	5.80	-62.34%	2	6	05-22	FIVE251121P00085000
80 P	5.30	-8.62%	1	70	05-15	FIVE251121P00080000
75 P	3.50	-22.22%	8	33	05-21	FIVE251121P00075000
70 P	2.95	+2.08%	1	14	05-22	FIVE251121P00070000
65 P	1.75	-65.00%	1	14	05-21	FIVE251121P00065000
60 P	1.30	-40.91%	3	21	05-20	FIVE251121P00060000
55 P	1.10	-18.52%	5	37	05-22	FIVE251121P00055000
50 P	1.85	-17.78%	1	7	05-08	FIVE251121P00050000
45 P	0.95	-48.92%	1	1	05-12	FIVE251121P00045000
40 P	0.40	-38.46%	2	2	05-20	FIVE251121P00040000
35 P	3.20	-8.57%	1	2	04-09	FIVE251121P00035000
30 P	1.45	0%	3	3	04-14	FIVE251121P00030000

Share