Dow Up1.31% Nasdaq Up2.40%

Facebook, Inc. (FB)

-NasdaqGS
78.69 Oct 21, 4:00PM EDT
|Pre-Market : 78.81 Up 0.12 (0.15%) 9:04AM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Oct 14 | Nov 14 | Dec 14 | Jan 15 | Mar 15 | Apr 15 | Jun 15 | Oct 15 | Nov 15 | Jan 16
Call OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00FB141024C0005500022.65Up 1.05N/AN/A18482
60.00FB141024C0006000016.69 0.00N/AN/A1018
60.00FB141031C0006000016.65 0.00N/AN/A1089
62.50FB141031C0006250012.13 0.00N/AN/A118
65.00FB141024C0006500012.75Up 1.75N/AN/A1149
65.00FB141031C0006500011.00 0.00N/AN/A45162
66.00FB141024C000660008.30 0.00N/AN/A291
66.50FB141024C000665005.50 0.00N/AN/A04
67.00FB141024C0006700011.00Up 5.90N/AN/A6153
67.00FB141031C0006700011.60Up 1.95N/AN/A4375
67.50FB141024C000675007.11 0.00N/AN/A310
67.50FB141031C000675006.30 0.00N/AN/A053
68.00FB141024C0006800010.20Up 1.35N/AN/A2503,695
68.00FB141031C000680009.44 0.00N/AN/A10326
68.50FB141024C000685008.96Up 0.71N/AN/A1139
68.50FB141031C000685005.65 0.00N/AN/A028
69.00FB141024C000690006.50 0.00N/AN/A2353
69.00FB141031C000690009.80Up 1.30N/AN/A273356
69.50FB141024C000695007.20 0.00N/AN/A154281
69.50FB141031C000695007.12 0.00N/AN/A326
70.00FB141024C000700008.30Up 1.30N/AN/A142462
70.00FB141031C000700009.30Up 1.40N/AN/A371,275
70.50FB141024C000705006.16 0.00N/AN/A3399
70.50FB141031C000705007.17 0.00N/AN/A73178
71.00FB141024C000710006.80Up 1.00N/AN/A23647
71.00FB141031C000710007.89Up 1.04N/AN/A29660
71.50FB141024C000715007.05Up 2.80N/AN/A17485
71.50FB141031C000715007.85Up 1.25N/AN/A18154
72.00FB141024C000720006.54Up 1.49N/AN/A261,261
72.00FB141031C000720007.60Up 1.26N/AN/A532,312
72.50FB141024C000725005.80Up 1.20N/AN/A781,528
72.50FB141031C000725006.93Up 0.93N/AN/A23848
73.00FB141024C000730005.50Up 1.35N/AN/A2842,548
73.00FB141031C000730006.63Up 1.01N/AN/A227748
73.50FB141024C000735005.10Up 1.30N/AN/A2701,143
73.50FB141031C000735006.25Up 1.05N/AN/A62509
74.00FB141024C000740004.55Up 1.30N/AN/A4752,991
74.00FB141031C000740005.91Up 0.99N/AN/A2581,229
74.50FB141024C000745004.06Up 1.23N/AN/A1411,617
74.50FB141031C000745005.40Up 0.80N/AN/A581,435
75.00FB141024C000750003.82Up 1.36N/AN/A3,4154,719
75.00FB141031C000750005.25Up 0.98N/AN/A2,7016,241
76.00FB141024C000760002.85Up 1.12N/AN/A3,8735,926
76.00FB141031C000760004.60Up 0.90N/AN/A9362,730
77.00FB141024C000770002.06Up 0.93N/AN/A5,2518,702
77.00FB141031C000770003.90Up 0.75N/AN/A9339,138
78.00FB141024C000780001.33Up 0.67N/AN/A8,3108,269
78.00FB141031C000780003.35Up 0.67N/AN/A3,2845,871
79.00FB141024C000790000.75Up 0.41N/AN/A8,34510,926
79.00FB141031C000790002.84Up 0.66N/AN/A8819,530
80.00FB141024C000800000.37Up 0.23N/AN/A7,34410,975
80.00FB141031C000800002.38Up 0.56N/AN/A2,9147,341
81.00FB141024C000810000.15Up 0.07N/AN/A2,7883,646
81.00FB141031C000810001.89Up 0.43N/AN/A7322,736
82.00FB141024C000820000.07Up 0.03N/AN/A1,6684,721
82.00FB141031C000820001.50Up 0.35N/AN/A1,1372,527
83.00FB141024C000830000.03Up 0.01N/AN/A1411,165
83.00FB141031C000830001.16Up 0.28N/AN/A5971,747
84.00FB141024C000840000.01Down 0.01N/AN/A546,199
84.00FB141031C000840000.87Up 0.21N/AN/A6561,519
85.00FB141024C000850000.01Down 0.01N/AN/A41,379
85.00FB141031C000850000.65Up 0.15N/AN/A5833,427
86.00FB141024C000860000.01 0.00N/AN/A415904
86.00FB141031C000860000.48Up 0.11N/AN/A1721,358
87.00FB141024C000870000.01 0.00N/AN/A10972
87.00FB141031C000870000.34Up 0.05N/AN/A33414,284
88.00FB141024C000880000.01 0.00N/AN/A40416
88.00FB141031C000880000.25Up 0.04N/AN/A1292,258
89.00FB141024C000890000.01 0.00N/AN/A50350
89.00FB141031C000890000.18Up 0.02N/AN/A304638
90.00FB141024C000900000.01 0.00N/AN/A10269
90.00FB141031C000900000.13Up 0.02N/AN/A7841,842
91.00FB141024C000910000.21 0.00N/AN/A20101
91.00FB141031C000910000.09Up 0.01N/AN/A270386
92.00FB141024C000920000.01 0.00N/AN/A10278
92.00FB141031C000920000.06 0.00N/AN/A53509
93.00FB141024C000930000.02 0.00N/AN/A79
93.00FB141031C000930000.03Down 0.02N/AN/A60326
94.00FB141024C000940000.18 0.00N/AN/A020
94.00FB141031C000940000.04 0.00N/AN/A4465
95.00FB141024C000950000.09 0.00N/AN/A02
95.00FB141031C000950000.03 0.00N/AN/A2306
Put OptionsExpire at close Friday, October 31, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00FB141024P000550000.01 0.00N/AN/A3136
55.00FB141031P000550000.03Down 0.04N/AN/A4278
60.00FB141024P000600000.02 0.00N/AN/A1753
60.00FB141031P000600000.07Down 0.02N/AN/A216879
62.50FB141024P000625000.02 0.00N/AN/A513702
62.50FB141031P000625000.11Down 0.09N/AN/A88286
65.00FB141024P000650000.01Down 0.01N/AN/A801,061
65.00FB141031P000650000.22Down 0.09N/AN/A5751,136
66.00FB141024P000660000.01Down 0.04N/AN/A200278
66.50FB141024P000665000.06 0.00N/AN/A71157
67.00FB141024P000670000.02Down 0.04N/AN/A761,206
67.00FB141031P000670000.35Down 0.11N/AN/A3181,703
67.50FB141024P000675000.02Down 0.01N/AN/A260430
67.50FB141031P000675000.39Down 0.21N/AN/A188336
68.00FB141024P000680000.01Down 0.04N/AN/A3031,222
68.00FB141031P000680000.43Down 0.16N/AN/A1441,735
68.50FB141024P000685000.01Down 0.04N/AN/A27982
68.50FB141031P000685000.48Down 0.22N/AN/A123788
69.00FB141024P000690000.01Down 0.04N/AN/A2741,629
69.00FB141031P000690000.53Down 0.21N/AN/A1672,343
69.50FB141024P000695000.01Down 0.05N/AN/A303899
69.50FB141031P000695000.59Down 0.27N/AN/A147331
70.00FB141024P000700000.01Down 0.05N/AN/A7286,996
70.00FB141031P000700000.66Down 0.30N/AN/A7773,170
70.50FB141024P000705000.02Down 0.06N/AN/A7381,405
70.50FB141031P000705000.72Down 0.31N/AN/A5751,139
71.00FB141024P000710000.03Down 0.06N/AN/A7452,766
71.00FB141031P000710000.78Down 0.39N/AN/A3591,087
71.50FB141024P000715000.04Down 0.07N/AN/A2321,358
71.50FB141031P000715000.91Down 0.31N/AN/A3521,273
72.00FB141024P000720000.05Down 0.10N/AN/A5804,077
72.00FB141031P000720000.95Down 0.45N/AN/A3501,027
72.50FB141024P000725000.05Down 0.11N/AN/A3,3553,734
72.50FB141031P000725001.08Down 0.42N/AN/A5433,613
73.00FB141024P000730000.07Down 0.14N/AN/A1,4504,457
73.00FB141031P000730001.25Down 0.36N/AN/A2671,311
73.50FB141024P000735000.07Down 0.22N/AN/A1,7632,665
73.50FB141031P000735001.34Down 0.47N/AN/A2931,322
74.00FB141024P000740000.09Down 0.25N/AN/A1,5544,804
74.00FB141031P000740001.52Down 0.48N/AN/A2992,224
74.50FB141024P000745000.12Down 0.30N/AN/A6743,495
74.50FB141031P000745001.64Down 0.55N/AN/A1561,950
75.00FB141024P000750000.15Down 0.37N/AN/A8,58226,808
75.00FB141031P000750001.63Down 0.75N/AN/A1,7953,440
76.00FB141024P000760000.23Down 0.57N/AN/A6,1836,371
76.00FB141031P000760002.04Down 0.68N/AN/A4152,345
77.00FB141024P000770000.36Down 0.82N/AN/A8,8395,561
77.00FB141031P000770002.35Down 0.85N/AN/A9923,228
78.00FB141024P000780000.68Down 1.00N/AN/A9,6567,585
78.00FB141031P000780002.75Down 0.90N/AN/A1,0491,013
79.00FB141024P000790001.08Down 1.32N/AN/A4,7943,647
79.00FB141031P000790003.32Down 0.88N/AN/A350647
80.00FB141024P000800001.75Down 1.60N/AN/A1,9181,569
80.00FB141031P000800003.72Down 1.03N/AN/A76487
81.00FB141024P000810002.65Down 1.95N/AN/A76255
81.00FB141031P000810004.40Down 1.45N/AN/A273396
82.00FB141024P000820003.39Down 1.71N/AN/A720
82.00FB141031P000820005.60Down 0.90N/AN/A31,376
83.00FB141024P000830004.42Down 5.43N/AN/A1539
83.00FB141031P000830005.65Down 4.29N/AN/A4104
84.00FB141024P000840007.60 0.00N/AN/A1043
84.00FB141031P0008400010.09 0.00N/AN/A1064
85.00FB141024P0008500011.53 0.00N/AN/A11
85.00FB141031P0008500012.58 0.00N/AN/A127
86.00FB141024P0008600012.55 0.00N/AN/A1010
86.00FB141031P0008600013.17 0.00N/AN/A113
87.00FB141031P0008700011.30 0.00N/AN/A66
90.00FB141024P0009000012.60 0.00N/AN/A03
90.00FB141031P0009000012.45 0.00N/AN/A05
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.