Dark

Check out our Dark Pool Levels

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 Mar 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
230	105	7	134

FIVE Mar 20, 2026 Exp. - Volume by Strike

Puts

Calls

FIVE Mar 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

FIVE Mar 20, 2026 Exp. - Max Pain @ $90.00

Puts

Calls

FIVE Mar 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
160 C	0	0%	0			FIVE260320C00160000
155 C	0	0%	0			FIVE260320C00155000
150 C	0	0%	0			FIVE260320C00150000
145 C	11.60	0%	20	20	05-20	FIVE260320C00145000
140 C	12.90	0%	5	5	05-20	FIVE260320C00140000
135 C	14.40	0%	10	10	05-20	FIVE260320C00135000
130 C	16.00	0%	5	5	05-20	FIVE260320C00130000
125 C	13.92	0%	1	1	05-12	FIVE260320C00125000
120 C	19.39	0%	1	1	05-22	FIVE260320C00120000
115 C	17.49	+88.06%	1	35	05-12	FIVE260320C00115000
110 C	10.60	0%	56	28	05-09	FIVE260320C00110000
105 C	26.50	+17.78%	2	36	05-20	FIVE260320C00105000
100 C	13.80	+10.40%	20	13	05-09	FIVE260320C00100000
95 C	25.45	0%	3	3	05-12	FIVE260320C00095000
90 C	28.63	+129.04%	2	131	05-12	FIVE260320C00090000
85 C	34.25	+6.70%	2	27	05-16	FIVE260320C00085000
80 C	10.30	+8.42%	6	8	04-14	FIVE260320C00080000
75 C	24.20	+160.22%	5	8	05-05	FIVE260320C00075000
70 C	0	0%	0			FIVE260320C00070000
65 C	29.20	0%	2	2	05-05	FIVE260320C00065000
60 C	20.89	+7.24%	1	2	04-17	FIVE260320C00060000
55 C	0	0%	0			FIVE260320C00055000
50 C	0	0%	0			FIVE260320C00050000
45 C	0	0%	0			FIVE260320C00045000
40 C	0	0%	0			FIVE260320C00040000
35 C	0	0%	0			FIVE260320C00035000
30 C	0	0%	0			FIVE260320C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
160 P	0	0%	0			FIVE260320P00160000
155 P	0	0%	0			FIVE260320P00155000
150 P	0	0%	0			FIVE260320P00150000
145 P	40.00	0%	2	2	05-20	FIVE260320P00145000
140 P	0	0%	0			FIVE260320P00140000
135 P	33.80	0%	5	5	05-20	FIVE260320P00135000
130 P	0	0%	0			FIVE260320P00130000
125 P	0	0%	0			FIVE260320P00125000
120 P	0	0%	0			FIVE260320P00120000
115 P	0	0%	0			FIVE260320P00115000
110 P	0	0%	0			FIVE260320P00110000
105 P	27.80	0%	20	10	05-09	FIVE260320P00105000
100 P	15.20	-10.32%	5	10	05-19	FIVE260320P00100000
95 P	0	0%	0			FIVE260320P00095000
90 P	24.00	+0.84%	22	47	04-25	FIVE260320P00090000
85 P	8.90	0%	1	1	05-21	FIVE260320P00085000
80 P	8.70	-35.07%	21	46	05-13	FIVE260320P00080000
75 P	5.64	0%	2	2	05-20	FIVE260320P00075000
70 P	17.90	0%	5	5	04-16	FIVE260320P00070000
65 P	3.55	-22.83%	2	6	05-20	FIVE260320P00065000
60 P	0	0%	0			FIVE260320P00060000
55 P	2.93	-41.40%	2	2	05-12	FIVE260320P00055000
50 P	3.60	-47.06%	1	5	05-07	FIVE260320P00050000
45 P	5.50	0%	1	0	04-17	FIVE260320P00045000
40 P	0	0%	0			FIVE260320P00040000
35 P	0	0%	0			FIVE260320P00035000
30 P	0	0%	0			FIVE260320P00030000

Share