Dow Down0.25% Nasdaq Down0.26%

Facebook, Inc. (FB)

-NasdaqGS
73.86 0.77(1.04%) Aug 28, 4:00PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | 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, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
50.00FB140829C0005000025.06 0.00N/AN/A681
55.00FB140829C0005500019.16Down 0.54N/AN/A104132
56.00FB140829C0005600019.14 0.00N/AN/A8797
57.00FB140829C000570009.05 0.00N/AN/A2424
58.00FB140829C0005800016.21 0.00N/AN/A526
59.00FB140829C0005900016.26 0.00N/AN/A5050
60.00FB140829C0006000013.90Down 1.30N/AN/A118
60.50FB140829C0006050013.34 0.00N/AN/A11190
61.00FB140829C0006100014.40 0.00N/AN/A823
61.50FB140829C0006150010.30 0.00N/AN/A11
62.00FB140829C0006200014.08 0.00N/AN/A16
62.50FB140829C0006250012.50 0.00N/AN/A68
63.00FB140829C0006300011.25 0.00N/AN/A16
63.50FB140829C0006350011.65 0.00N/AN/A1267
64.00FB140829C000640009.70 0.00N/AN/A2065
64.50FB140829C0006450010.40 0.00N/AN/A1031
65.00FB140829C000650009.12Down 0.89N/AN/A1211
65.50FB140829C000655008.50Up 0.30N/AN/A217
66.00FB140829C000660009.60 0.00N/AN/A10274
66.50FB140829C000665009.89 0.00N/AN/A5257
67.00FB140829C000670007.15Down 0.45N/AN/A5559
67.50FB140829C000675006.65Down 0.57N/AN/A80115
68.00FB140829C000680005.95Down 1.44N/AN/A5117
68.50FB140829C000685005.52Down 0.63N/AN/A1057
69.00FB140829C000690005.10Down 1.90N/AN/A10189
69.50FB140829C000695005.15 0.00N/AN/A394
70.00FB140829C000700003.85Down 0.95N/AN/A192871
70.50FB140829C000705005.40 0.00N/AN/A90381
71.00FB140829C000710002.85Down 0.81N/AN/A56595
71.50FB140829C000715002.35Down 1.05N/AN/A298409
72.00FB140829C000720001.80Down 1.02N/AN/A531,152
72.50FB140829C000725001.41Down 0.76N/AN/A132154
73.00FB140829C000730000.93Down 0.77N/AN/A1,5672,483
73.50FB140829C000735000.55Down 0.77N/AN/A1,995445
74.00FB140829C000740000.26Down 0.58N/AN/A11,1444,592
74.50FB140829C000745000.10Down 0.43N/AN/A6,7943,380
75.00FB140829C000750000.05Down 0.25N/AN/A11,49218,634
76.00FB140829C000760000.02Down 0.07N/AN/A6,73016,820
77.00FB140829C000770000.02Down 0.02N/AN/A1,63510,418
78.00FB140829C000780000.01Down 0.01N/AN/A5906,993
79.00FB140829C000790000.01Down 0.01N/AN/A5502,133
80.00FB140829C000800000.01Down 0.01N/AN/A1012,578
81.00FB140829C000810000.01Down 0.01N/AN/A201,643
82.00FB140829C000820000.02Up 0.01N/AN/A200671
83.00FB140829C000830000.01 0.00N/AN/A340412
84.00FB140829C000840000.01 0.00N/AN/A150256
85.00FB140829C000850000.01 0.00N/AN/A50566
90.00FB140829C000900000.02 0.00N/AN/A1082
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
55.00FB140829P000550000.02 0.00N/AN/A10128
56.00FB140829P000560000.05 0.00N/AN/A112
57.00FB140829P000570000.73 0.00N/AN/A108108
57.50FB140829P000575000.01 0.00N/AN/A26143
58.00FB140829P000580000.01 0.00N/AN/A51111
58.50FB140829P000585000.04 0.00N/AN/A1065
59.00FB140829P000590000.05 0.00N/AN/A340
59.50FB140829P000595000.05 0.00N/AN/A812
60.00FB140829P000600000.02 0.00N/AN/A1115
60.50FB140829P000605000.01 0.00N/AN/A272
61.00FB140829P000610000.03 0.00N/AN/A20198
61.50FB140829P000615000.02 0.00N/AN/A369438
62.00FB140829P000620000.02 0.00N/AN/A1160
62.50FB140829P000625000.02 0.00N/AN/A1298
63.00FB140829P000630000.02 0.00N/AN/A3981,085
63.50FB140829P000635000.02 0.00N/AN/A25195
64.00FB140829P000640000.01 0.00N/AN/A100313
64.50FB140829P000645000.03 0.00N/AN/A16424
65.00FB140829P000650000.01 0.00N/AN/A1561
65.50FB140829P000655000.01 0.00N/AN/A101,408
66.00FB140829P000660000.01 0.00N/AN/A11,456
66.50FB140829P000665000.01 0.00N/AN/A29905
67.00FB140829P000670000.01 0.00N/AN/A481,008
67.50FB140829P000675000.01 0.00N/AN/A5001,409
68.00FB140829P000680000.01 0.00N/AN/A102,342
68.50FB140829P000685000.01 0.00N/AN/A111,195
69.00FB140829P000690000.02 0.00N/AN/A101,666
69.50FB140829P000695000.01Down 0.01N/AN/A14944
70.00FB140829P000700000.01Down 0.01N/AN/A631,797
70.50FB140829P000705000.02 0.00N/AN/A15978
71.00FB140829P000710000.02 0.00N/AN/A3661,407
71.50FB140829P000715000.02Down 0.02N/AN/A1572,111
72.00FB140829P000720000.02Down 0.02N/AN/A9794,067
72.50FB140829P000725000.04Down 0.03N/AN/A2,8161,965
73.00FB140829P000730000.08Down 0.01N/AN/A5,0986,854
73.50FB140829P000735000.19Up 0.05N/AN/A4,0666,662
74.00FB140829P000740000.41Up 0.16N/AN/A6,72718,322
74.50FB140829P000745000.71Up 0.29N/AN/A6,24415,296
75.00FB140829P000750001.19Up 0.49N/AN/A5,2308,232
76.00FB140829P000760002.17Up 0.67N/AN/A8693,726
77.00FB140829P000770003.25Up 0.83N/AN/A58725
78.00FB140829P000780004.15Up 0.75N/AN/A43158
79.00FB140829P000790005.00Up 0.77N/AN/A11269
80.00FB140829P000800005.80Up 0.80N/AN/A1079
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.