Dow Up0.59% Nasdaq Up0.75%

Facebook, Inc. (FB)

-NasdaqGS
76.08 Up 1.50(2.01%) 4:15PM EDT
|After Hours : 76.09 Up 0.01 (0.01%) 7:59PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Apr 15 | Oct 15 | Nov 15 | Jan 16
Call OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00FB140920C0002500049.70 0.0049.5051.605080
30.00FB140920C0003000045.00 0.0046.0046.301167
35.00FB140920C0003500041.35 0.0041.0041.301700
40.00FB140920C0004000036.00Up 2.3536.0036.2531804
45.00FB140920C0004500029.95Down 2.4031.0031.2557318
50.00FB140920C0005000025.75Up 1.3226.0026.251461,425
52.50FB140920C0005250022.07Down 0.5823.5023.808748
55.00FB140920C0005500021.10Up 1.5521.0021.25342,641
57.50FB140920C0005750018.50Up 0.2518.5018.75353,422
60.00FB140920C0006000016.10Up 1.4016.0016.2513610,149
60.00FB140926C0006000016.20Up 0.7516.0016.25514
62.00FB140926C0006200011.96Down 3.5914.0514.25114
62.50FB140920C0006250013.50Up 1.4313.5013.75567,200
63.00FB140926C0006300013.03 0.0013.0513.25717
65.00FB140920C0006500011.10Up 1.6011.0011.2539228,908
65.00FB140926C0006500011.70 0.0011.0511.3011
66.00FB140920C0006600011.95 0.0010.0010.25717
66.00FB140926C0006600010.27 0.0010.0510.30513
66.50FB140920C000665008.50 0.009.509.751919
66.50FB140926C000665007.80 0.009.559.802626
67.00FB140920C000670009.05Up 0.459.009.25715
67.50FB140920C000675008.60Up 1.508.508.7514513,589
68.00FB140920C000680005.67Down 1.538.008.253053
68.00FB140926C000680008.50 0.008.108.3020159
68.50FB140920C000685004.75Down 2.687.557.70925
68.50FB140926C000685009.51 0.007.607.85371
69.00FB140920C000690007.06Up 1.517.057.2010111
69.00FB140926C000690005.95 0.007.107.35188
69.50FB140920C000695004.40 0.006.556.7583247
69.50FB140926C000695005.45Down 0.056.656.85319
70.00FB140920C000700006.19Up 1.596.106.2053733,307
70.00FB140926C000700006.15Up 1.206.156.3570327
70.50FB140920C000705004.15 0.005.555.8027182
70.50FB140926C000705004.00Down 0.705.705.901177
71.00FB140920C000710005.11Up 1.165.105.20100357
71.00FB140926C000710003.75Down 0.075.255.45100284
71.50FB140920C000715003.50Up 0.154.604.7548256
71.50FB140926C000715004.50Up 0.504.754.9523132
72.00FB140920C000720004.20Up 1.394.104.25547632
72.00FB140926C000720004.28Up 1.034.304.50192671
72.50FB140920C000725003.65Up 1.253.653.754,79616,876
72.50FB140926C000725004.00Up 1.133.904.05388442
73.00FB140920C000730003.15Up 1.053.203.303,2512,319
73.00FB140926C000730003.50Up 1.003.453.65261682
73.50FB140920C000735002.70Up 1.032.742.794,5452,185
73.50FB140926C000735003.10Up 0.843.053.10465830
74.00FB140920C000740002.37Up 0.972.302.365,2843,696
74.00FB140926C000740002.66Up 0.732.702.73598703
74.50FB140920C000745001.91Up 0.851.881.933,5574,181
74.50FB140926C000745002.40Up 0.792.342.36572510
75.00FB140920C000750001.55Up 0.711.491.5213,41964,584
75.00FB140926C000750002.05Up 0.682.002.022,4752,288
76.00FB140920C000760000.86Up 0.400.850.8617,70416,066
76.00FB140926C000760001.43Up 0.481.411.432,0632,098
77.00FB140926C000770000.96Up 0.330.940.952,0564,610
77.50FB140920C000775000.26Up 0.100.260.2720,38445,139
78.00FB140926C000780000.63Up 0.220.590.622,2553,249
79.00FB140920C000790000.08Up 0.010.070.084,34514,143
79.00FB140926C000790000.38Up 0.110.360.381,5963,306
80.00FB140920C000800000.04 0.000.030.052,57659,749
80.00FB140926C000800000.22Up 0.050.210.248832,017
81.00FB140920C000810000.03Down 0.010.020.031824,262
81.00FB140926C000810000.14Up 0.030.120.149021,635
82.00FB140926C000820000.10Up 0.020.080.10851,412
82.50FB140920C000825000.02 0.000.010.02417,699
83.00FB140926C000830000.04 0.000.050.07371629
84.00FB140920C000840000.01 0.00N/A0.02672,758
84.00FB140926C000840000.04 0.000.030.06106403
85.00FB140920C000850000.01 0.00N/A0.011717,468
85.00FB140926C000850000.04 0.000.020.0485783
86.00FB140920C000860000.01 0.00N/A0.01706635
86.00FB140926C000860000.05 0.000.010.034242
87.00FB140926C000870000.02Down 0.03N/A0.031410
87.50FB140920C000875000.01 0.00N/A0.01080
89.00FB140920C000890000.01 0.00N/A0.0215325
90.00FB140920C000900000.01 0.00N/A0.0168,819
90.00FB140926C000900000.04 0.00N/A0.0311141
91.00FB140920C000910000.01 0.00N/A0.021277
91.00FB140926C000910000.04 0.00N/A0.0305
92.00FB140926C000920000.03 0.00N/A0.031437
93.00FB140926C000930000.03 0.00N/A0.03020
94.00FB140920C000940000.01 0.00N/A0.021020
94.00FB140926C000940000.03 0.00N/A0.03010
95.00FB140920C000950000.01 0.00N/A0.02112,899
95.00FB140926C000950000.04 0.00N/A0.031313
100.00FB140920C001000000.02 0.00N/A0.0225,086
100.00FB140926C001000000.03 0.00N/A0.0211
105.00FB140920C001050000.03 0.00N/A0.0221,614
110.00FB140920C001100000.01 0.00N/A0.0251,798
115.00FB140920C001150000.01 0.00N/A0.0211,735
120.00FB140920C001200000.02 0.00N/A0.0253,129
125.00FB140920C001250000.02 0.00N/A0.02100435
130.00FB140920C001300000.04 0.00N/A0.021110
135.00FB140920C001350000.02 0.00N/A0.011006,915
140.00FB140920C001400000.01 0.00N/A0.014362
Put OptionsExpire at close Friday, September 26, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00FB140920P000250000.01 0.00N/A0.0111,869
30.00FB140920P000300000.01 0.00N/A0.0112,452
35.00FB140920P000350000.03 0.00N/A0.021401,116
40.00FB140920P000400000.01 0.00N/A0.0264,452
45.00FB140920P000450000.01 0.00N/A0.012011,832
50.00FB140920P000500000.01 0.00N/A0.01713,267
52.50FB140920P000525000.01 0.00N/A0.01209,316
55.00FB140920P000550000.01 0.00N/A0.01711,617
57.50FB140920P000575000.01Down 0.01N/A0.01110,193
60.00FB140920P000600000.01Down 0.01N/A0.012229,112
60.00FB140926P000600000.02 0.000.010.021022
62.00FB140926P000620000.04 0.000.020.05351
62.50FB140920P000625000.01Down 0.01N/A0.0111129,261
63.00FB140926P000630000.03Up 0.010.020.058353
64.00FB140926P000640000.04Up 0.010.030.0615192
65.00FB140920P000650000.02Down 0.02N/A0.019520,407
65.00FB140926P000650000.05Down 0.030.040.061121,942
65.50FB140926P000655000.12Up 0.040.040.0734146
66.00FB140920P000660000.01Down 0.03N/A0.0238767
66.00FB140926P000660000.08Down 0.020.040.0723523
66.50FB140920P000665000.01Down 0.030.010.0280965
66.50FB140926P000665000.06Down 0.060.050.077059
67.00FB140920P000670000.02Down 0.030.010.0257746
67.00FB140926P000670000.07Down 0.070.060.0840400
67.50FB140920P000675000.02Down 0.040.010.0222025,199
67.50FB140926P000675000.08Down 0.080.060.08109245
68.00FB140920P000680000.02Down 0.060.020.032113,645
68.00FB140926P000680000.08Down 0.110.080.092,255647
68.50FB140920P000685000.06Down 0.030.020.031581,052
68.50FB140926P000685000.10Down 0.060.080.10372470
69.00FB140920P000690000.04Down 0.060.020.033552,204
69.00FB140926P000690000.10Down 0.140.090.11725346
69.50FB140920P000695000.03Down 0.080.020.043661,206
69.50FB140926P000695000.12Down 0.180.110.13481562
70.00FB140920P000700000.04Down 0.100.030.042,77622,073
70.00FB140926P000700000.14Down 0.220.130.146521,394
70.50FB140920P000705000.06Down 0.120.040.053682,204
70.50FB140926P000705000.18Down 0.240.150.1736645
71.00FB140920P000710000.06Down 0.170.050.063,8954,031
71.00FB140926P000710000.19Down 0.320.190.202441,328
71.50FB140920P000715000.07Down 0.180.060.075754,436
71.50FB140926P000715000.23Down 0.460.230.242,228799
72.00FB140920P000720000.08Down 0.270.070.092,1304,893
72.00FB140926P000720000.29Down 0.430.280.295301,298
72.50FB140920P000725000.10Down 0.300.100.113,97325,001
72.50FB140926P000725000.34Down 0.500.330.353522,214
73.00FB140920P000730000.13Down 0.370.130.144,24710,991
73.00FB140926P000730000.40Down 0.610.410.431,622933
73.50FB140920P000735000.18Down 0.490.160.187,8294,115
73.50FB140926P000735000.50Down 0.660.510.521,1843,069
74.00FB140920P000740000.22Down 0.610.220.245,5637,599
74.00FB140926P000740000.60Down 0.770.620.641,0291,149
74.50FB140920P000745000.31Down 0.720.310.326,8274,484
74.50FB140926P000745000.73Down 0.840.760.771,162440
75.00FB140920P000750000.39Down 0.970.420.438,78123,587
75.00FB140926P000750000.93Down 0.870.920.931,7941,573
76.00FB140920P000760000.74Down 1.170.770.796,6967,752
76.00FB140926P000760001.33Down 1.081.321.341,1152,230
77.00FB140926P000770001.83Down 1.171.851.875641,547
77.50FB140920P000775001.61Down 1.541.681.704,9009,313
78.00FB140926P000780002.52Down 1.182.502.542171,021
79.00FB140920P000790003.06Down 1.542.943.053564,273
79.00FB140926P000790003.73Down 0.923.153.3561391
80.00FB140920P000800004.07Down 1.133.904.001162,736
80.00FB140926P000800004.30Down 0.654.004.2017233
81.00FB140920P000810005.40Down 1.154.855.0074267
81.00FB140926P000810003.40 0.004.905.101024
82.00FB140926P000820007.45 0.005.856.10010
82.50FB140920P000825008.10Up 0.226.306.501233
83.00FB140926P000830005.48 0.006.807.052121
84.00FB140920P000840008.24Up 1.937.758.00213
85.00FB140920P000850009.10Down 1.458.759.0010938
90.00FB140920P0009000014.90 0.0013.4014.0010468
95.00FB140920P0009500021.05 0.0018.3019.005188
100.00FB140920P0010000027.35 0.0023.0025.001022
105.00FB140920P0010500040.45 0.0027.3530.45339
110.00FB140920P0011000042.20 0.0032.2535.551010
140.00FB140920P0014000065.40 0.0062.2565.5518
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.