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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
430	329	45	404

FIVE Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

FIVE Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

FIVE Jan 15, 2027 Exp. - Max Pain @ $70.00

Puts

Calls

FIVE Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
175 C	6.10	+238.89%	2	8	05-07	FIVE270115C00175000
170 C	5.35	0%	2	1	05-02	FIVE270115C00170000
165 C	11.59	+344.06%	2	1	05-13	FIVE270115C00165000
160 C	21.24	0%	4	4	12-09	FIVE270115C00160000
155 C	3.52	-70.67%	7	8	04-10	FIVE270115C00155000
150 C	16.10	+101.25%	6	8	05-15	FIVE270115C00150000
145 C	14.09	-19.49%	1	4	01-21	FIVE270115C00145000
140 C	18.00	+90.48%	1	7	05-12	FIVE270115C00140000
135 C	10.70	+59.70%	1	139	05-08	FIVE270115C00135000
130 C	24.20	+19.21%	1	2	05-19	FIVE270115C00130000
125 C	26.76	+8.30%	1	28	05-22	FIVE270115C00125000
120 C	27.10	-9.67%	2	58	05-21	FIVE270115C00120000
115 C	6.23	-80.54%	2	3	04-03	FIVE270115C00115000
110 C	34.15	+17.76%	1	58	05-20	FIVE270115C00110000
105 C	29.26	+64.38%	3	13	05-12	FIVE270115C00105000
100 C	34.00	+10.39%	110	200	05-16	FIVE270115C00100000
95 C	11.50	+19.79%	1	3	04-07	FIVE270115C00095000
90 C	35.53	+67.59%	1	34	05-12	FIVE270115C00090000
85 C	25.33	+128.20%	2	3	05-08	FIVE270115C00085000
80 C	48.50	+11.75%	10	14	05-20	FIVE270115C00080000
75 C	46.36	+3.95%	20	26	05-16	FIVE270115C00075000
70 C	54.80	+69.66%	6	36	05-20	FIVE270115C00070000
65 C	31.01	+21.61%	7	9	03-20	FIVE270115C00065000
60 C	55.70	+5.39%	10	39	05-15	FIVE270115C00060000
55 C	59.35	+5.89%	10	32	05-15	FIVE270115C00055000
50 C	35.50	+77.50%	2	3	04-25	FIVE270115C00050000
45 C	64.10	+154.37%	1	13	05-12	FIVE270115C00045000
40 C	42.00	+44.83%	3	4	04-23	FIVE270115C00040000
35 C	33.22	0%	1	1	04-10	FIVE270115C00035000
30 C	0	0%	0			FIVE270115C00030000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
175 P	0	0%	0			FIVE270115P00175000
170 P	0	0%	0			FIVE270115P00170000
165 P	0	0%	0			FIVE270115P00165000
160 P	75.77	0%	1	1	02-27	FIVE270115P00160000
155 P	0	0%	0			FIVE270115P00155000
150 P	0	0%	0			FIVE270115P00150000
145 P	0	0%	0			FIVE270115P00145000
140 P	82.60	0%	1	1	04-09	FIVE270115P00140000
135 P	0	0%	0			FIVE270115P00135000
130 P	37.10	0%	1	1	05-19	FIVE270115P00130000
125 P	34.20	-50.58%	1	2	05-19	FIVE270115P00125000
120 P	53.62	-18.88%	15	19	04-22	FIVE270115P00120000
115 P	30.00	-23.47%	10	15	05-12	FIVE270115P00115000
110 P	24.99	-36.12%	1	6	05-22	FIVE270115P00110000
105 P	23.20	-4.53%	1	21	05-20	FIVE270115P00105000
100 P	20.09	-54.21%	1	4	05-22	FIVE270115P00100000
95 P	41.65	+33.88%	1	3	04-07	FIVE270115P00095000
90 P	21.00	0%	2	2	09-18	FIVE270115P00090000
85 P	29.60	+3.86%	1	15	04-21	FIVE270115P00085000
80 P	12.03	-7.46%	2	40	05-19	FIVE270115P00080000
75 P	9.88	-42.42%	1	3	05-22	FIVE270115P00075000
70 P	8.81	-33.76%	1	14	05-19	FIVE270115P00070000
65 P	6.95	+2.21%	1	11	05-22	FIVE270115P00065000
60 P	5.96	-64.10%	2	206	05-19	FIVE270115P00060000
55 P	9.58	-33.47%	12	64	04-25	FIVE270115P00055000
50 P	4.10	-54.95%	1	8	05-14	FIVE270115P00050000
45 P	6.10	-47.77%	1	4	04-23	FIVE270115P00045000
40 P	8.36	-10.30%	2	2	04-11	FIVE270115P00040000
35 P	3.40	-24.44%	1	2	04-23	FIVE270115P00035000
30 P	1.35	-56.45%	4	5	05-12	FIVE270115P00030000

Share