Dow Up0.03% Nasdaq Up0.33%

Facebook, Inc. (FB)

-NasdaqGS
75.69 Up 0.87(1.16%) 10:52AM EDT - Nasdaq Real Time Price
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 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00FB140920C0002500049.70 0.0048.0551.5550104
30.00FB140920C0003000045.00 0.0043.0546.501264
35.00FB140920C0003500039.70 0.0038.0541.502705
40.00FB140920C0004000035.75Up 1.7733.0536.4015951
45.00FB140920C0004500030.40Up 0.8329.2530.001698
47.00FB140905C0004700026.90 0.0026.0029.4077
50.00FB140920C0005000025.11Up 0.4624.0025.80301,467
52.50FB140920C0005250023.20Up 0.3522.0023.0025780
55.00FB140920C0005500020.40Up 1.5019.2520.20123,012
57.50FB140920C0005750018.10Up 1.4817.1017.4073,570
59.00FB140905C0005900014.59 0.0014.0517.5012
60.00FB140905C0006000014.61Up 0.6814.4515.05211
60.00FB140920C0006000015.77Up 1.8714.6014.95810,737
62.00FB140926C0006200012.70 0.0012.2012.95410
62.50FB140905C0006250011.61 0.0010.5514.00510
62.50FB140920C0006250013.07Up 1.6112.1512.40207,561
63.00FB140905C0006300011.75Up 0.9511.4512.202031
63.00FB140926C0006300012.16 0.0011.6511.9529
64.00FB140905C000640009.85 0.0010.6510.95153
64.50FB140905C0006450010.57 0.0010.1510.4575
65.00FB140905C0006500010.45Down 0.309.659.85633
65.00FB140912C0006500010.00 0.009.609.90319
65.00FB140920C0006500010.70Up 1.789.659.909629,815
65.00FB140926C000650009.90 0.009.7010.0011
66.00FB140905C000660008.70Up 0.568.658.8575
66.00FB140912C000660008.40Down 0.308.658.902050
66.00FB140926C000660008.93 0.008.759.0533
66.50FB140905C000665007.81Down 0.398.158.3549
66.50FB140926C000665007.80 0.008.308.602626
67.00FB140905C000670007.45Up 0.357.657.851912
67.00FB140920C000670007.38 0.007.707.95512
67.50FB140905C000675007.16Down 0.047.157.352141
67.50FB140912C000675006.84 0.007.157.451212
67.50FB140920C000675008.25Up 1.617.357.502013,733
68.00FB140905C000680006.30Up 0.106.656.85351
68.00FB140912C000680006.35 0.006.656.95548
68.00FB140920C000680007.05 0.006.757.00643
68.00FB140926C000680007.35 0.006.907.2020159
68.50FB140905C000685006.18 0.006.156.35184
68.50FB140912C000685005.70 0.006.206.4575115
68.50FB140920C000685007.30 0.006.306.552222
68.50FB140926C000685006.35 0.006.456.705969
69.00FB140905C000690005.70Down 0.025.656.1036118
69.00FB140912C000690007.05 0.005.705.952069
69.00FB140920C000690005.90Down 0.305.856.10266
69.00FB140926C000690005.58 0.006.006.2555139
69.50FB140905C000695005.08Up 0.395.155.402151
69.50FB140912C000695006.55 0.005.205.501033
69.50FB140920C000695005.35Up 0.355.405.6513745
69.50FB140926C000695005.25 0.005.605.851919
70.00FB140905C000700005.40Up 1.454.654.9025448
70.00FB140912C000700005.35Up 0.774.755.0030187
70.00FB140920C000700005.87Up 1.425.005.2063555,717
70.00FB140926C000700005.19Up 0.465.155.4016200
70.50FB140905C000705005.00Up 0.354.204.405158
70.50FB140912C000705004.50 0.004.304.5511
70.50FB140920C000705005.10Up 1.054.654.755212
70.50FB140926C000705005.50 0.004.755.00564
71.00FB140905C000710004.75Up 1.743.703.9035235
71.00FB140912C000710003.47 0.003.854.1012191
71.00FB140920C000710004.10Up 0.474.204.3578193
71.00FB140926C000710004.05 0.004.354.602169
71.50FB140905C000715004.00Up 1.473.303.4012067
71.50FB140912C000715003.75 0.003.553.70123
71.50FB140920C000715004.55Up 1.203.753.9527236
71.50FB140926C000715003.80 0.004.004.20571
72.00FB140905C000720003.70Up 1.512.852.946745
72.00FB140912C000720003.85Up 1.303.103.25890
72.00FB140920C000720004.25Up 1.293.453.552748
72.00FB140926C000720003.95Up 0.553.653.85282
72.50FB140905C000725003.30Up 1.522.893.0028535
72.50FB140912C000725003.46Up 1.222.742.814841
72.50FB140920C000725003.75Up 1.123.053.1533519,635
72.50FB140926C000725003.85Up 0.803.303.508196
73.00FB140905C000730002.71Up 1.252.462.542682,883
73.00FB140912C000730002.80Up 0.882.362.465508
73.00FB140920C000730003.35Up 1.012.742.808481,548
73.00FB140926C000730003.60Up 0.903.003.152255
73.50FB140905C000735002.30Up 1.241.571.641011,496
73.50FB140912C000735002.55Up 0.902.032.1528279
73.50FB140920C000735002.97Up 0.922.983.001471,841
73.50FB140926C000735003.40Up 0.962.702.8891448
74.00FB140905C000740001.85Up 0.981.641.695698,478
74.00FB140912C000740002.19Up 0.831.711.783161,030
74.00FB140920C000740002.67Up 0.872.122.175042,587
74.00FB140926C000740003.00Up 0.872.412.5318360
74.50FB140905C000745001.42Up 0.770.910.971,3563,612
74.50FB140912C000745001.84Up 0.671.421.48231348
74.50FB140920C000745002.29Up 0.721.841.903941,176
74.50FB140926C000745002.18Up 0.272.202.2825317
75.00FB140905C000750001.04Up 0.550.830.856,1845,275
75.00FB140912C000750001.52Up 0.551.431.448241,331
75.00FB140920C000750002.00Up 0.652.022.048,81591,595
75.00FB140926C000750002.41Up 0.721.952.01281,950
76.00FB140905C000760000.50Up 0.240.560.576,3889,546
76.00FB140912C000760001.00Up 0.360.981.007681,427
76.00FB140920C000760001.48Up 0.481.561.578503,635
76.00FB140926C000760001.82Up 0.531.491.5661385
77.00FB140905C000770000.21Up 0.090.140.147,4668,827
77.00FB140912C000770000.62Up 0.200.600.616431,819
77.00FB140926C000770001.45Up 0.431.121.2024784
77.50FB140920C000775000.90Up 0.290.700.7494242,345
78.00FB140905C000780000.08 0.000.090.106835,105
78.00FB140912C000780000.39Up 0.110.290.334613,697
78.00FB140926C000780001.10Up 0.350.840.9149663
79.00FB140905C000790000.04Down 0.010.030.05991,671
79.00FB140912C000790000.20Up 0.010.180.212721,026
79.00FB140920C000790000.52Up 0.140.400.534442,682
79.00FB140926C000790000.80Up 0.230.630.682494
80.00FB140905C000800000.01Down 0.010.010.031001,282
80.00FB140912C000800000.13Up 0.020.100.13168715
80.00FB140920C000800000.38Up 0.100.280.311,387108,143
80.00FB140926C000800000.59Up 0.180.470.5055569
81.00FB140905C000810000.02Down 0.020.010.038101
81.00FB140912C000810000.08Down 0.040.060.0950254
81.00FB140920C000810000.22Up 0.040.180.211031,090
81.00FB140926C000810000.44Up 0.120.310.3725733
82.00FB140905C000820000.01Down 0.02N/A0.0230074
82.00FB140912C000820000.03Down 0.060.050.0615342
82.00FB140926C000820000.21Down 0.030.230.27121,089
82.50FB140905C000825000.01Down 0.02N/A0.021045
82.50FB140920C000825000.11Down 0.010.100.1326,930
83.00FB140905C000830000.02Down 78.08N/A0.0255
83.00FB140912C000830000.05 0.000.030.0640137
83.00FB140926C000830000.23 0.000.150.2154377
84.00FB140905C000840000.02 0.00N/A0.027363
84.00FB140912C000840000.03Down 0.140.010.05621
84.00FB140920C000840000.07Down 0.020.060.08182632
84.00FB140926C000840000.15Up 0.020.110.1513217
85.00FB140905C000850000.01Down 0.01N/A0.03444532
85.00FB140912C000850000.01Down 0.13N/A0.045181
85.00FB140920C000850000.04Down 0.010.040.0591823,882
85.00FB140926C000850000.13 0.000.070.134409
86.00FB140912C000860000.05 0.00N/A0.0414
86.00FB140920C000860000.04 0.000.020.0472198
87.00FB140912C000870000.05 0.00N/A0.0455
88.00FB140912C000880000.04 0.00N/A0.0466
89.00FB140912C000890000.04 0.00N/A0.0355
89.00FB140920C000890000.02 0.000.010.0341280
90.00FB140905C000900000.05 0.00N/A0.0255
90.00FB140912C000900000.04 0.00N/A0.0155
90.00FB140920C000900000.02 0.000.010.04118,941
91.00FB140920C000910000.01 0.00N/A0.043781
94.00FB140920C000940000.03 0.00N/A0.032530
95.00FB140905C000950000.02 0.00N/A0.0255
95.00FB140920C000950000.01 0.00N/A0.03302,912
100.00FB140920C001000000.02 0.00N/A0.01255,086
105.00FB140920C001050000.01 0.00N/A0.0211,614
110.00FB140920C001100000.01 0.00N/A0.0351,798
115.00FB140920C001150000.02 0.00N/A0.0211,735
120.00FB140920C001200000.02 0.00N/A0.0353,129
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 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
25.00FB140920P000250000.01 0.00N/A0.0111,869
30.00FB140920P000300000.01 0.00N/A0.0152,452
35.00FB140920P000350000.03 0.00N/A0.031401,116
40.00FB140920P000400000.02 0.00N/A0.02444,458
45.00FB140920P000450000.01 0.00N/A0.012111,859
50.00FB140920P000500000.02 0.000.010.02113,292
52.50FB140920P000525000.02 0.000.010.04128,678
55.00FB140920P000550000.02 0.000.010.02611,649
57.00FB140905P000570000.03 0.00N/A0.0255
57.50FB140905P000575000.02 0.00N/A0.0266
57.50FB140920P000575000.02Down 0.01N/A0.03958,577
58.00FB140905P000580000.02 0.00N/A0.0268
58.50FB140905P000585000.02 0.00N/A0.033838
59.00FB140905P000590000.02 0.00N/A0.0356
59.50FB140905P000595000.02 0.00N/A0.031158
60.00FB140905P000600000.01 0.00N/A0.031065
60.00FB140912P000600000.02 0.00N/A0.041010
60.00FB140920P000600000.02Down 0.010.020.039029,237
60.50FB140905P000605000.05 0.00N/A0.03100118
61.00FB140905P000610000.02 0.00N/A0.0311439
61.50FB140905P000615000.04 0.00N/A0.031092
62.00FB140905P000620000.03 0.00N/A0.0310703
62.00FB140926P000620000.06 0.000.040.081050
62.50FB140905P000625000.03 0.00N/A0.037293
62.50FB140920P000625000.02Down 0.020.030.044328,798
63.00FB140905P000630000.16 0.00N/A0.0450363
63.00FB140926P000630000.08Down 0.050.040.10933
63.50FB140905P000635000.05 0.00N/A0.046129
64.00FB140905P000640000.02 0.00N/A0.0223120
64.00FB140926P000640000.13 0.000.060.137127
64.50FB140905P000645000.01Down 0.01N/A0.022064
65.00FB140905P000650000.01Down 0.01N/A0.02588104
65.00FB140912P000650000.03 0.000.020.061710
65.00FB140920P000650000.05Down 0.060.050.0721620,790
65.00FB140926P000650000.11Down 0.060.090.14175
65.50FB140905P000655000.01 0.00N/A0.025377
65.50FB140926P000655000.15 0.000.110.144145
66.00FB140905P000660000.02 0.00N/A0.02103127
66.00FB140912P000660000.05 0.000.030.065469
66.00FB140926P000660000.14Down 0.020.130.17327
66.50FB140905P000665000.02 0.00N/A0.0218158
66.50FB140920P000665000.08Down 0.090.080.111299
66.50FB140926P000665000.23Down 0.140.160.22147
67.00FB140905P000670000.02Down 0.01N/A0.03346340
67.00FB140912P000670000.05Down 0.030.040.0891431
67.00FB140920P000670000.09Down 0.100.100.1315319
67.00FB140926P000670000.30Up 0.010.180.221305
67.50FB140905P000675000.01Down 0.020.010.04100170
67.50FB140912P000675000.07 0.000.050.095536
67.50FB140920P000675000.09Down 0.150.080.0911925,270
67.50FB140926P000675000.21Down 0.170.220.2824175
68.00FB140905P000680000.01Down 0.030.010.042271,755
68.00FB140912P000680000.05Down 0.090.060.115613
68.00FB140920P000680000.11Down 0.170.140.172386
68.00FB140926P000680000.20Down 0.250.260.3110383
68.50FB140905P000685000.04 0.000.020.0422329
68.50FB140912P000685000.06Down 0.050.070.12201,509
68.50FB140920P000685000.13Down 0.200.170.2031525
68.50FB140926P000685000.33Down 0.140.310.3710462
69.00FB140905P000690000.03Down 0.030.020.0321249
69.00FB140912P000690000.06Down 0.140.090.1482,207
69.00FB140920P000690000.15Down 0.240.220.24871,073
69.00FB140926P000690000.27Down 0.320.370.4144193
69.50FB140905P000695000.03Down 0.040.020.04493237
69.50FB140912P000695000.09Down 0.160.110.1690246
69.50FB140920P000695000.19Down 0.270.260.2915406
69.50FB140926P000695000.31Down 0.250.440.48110148
70.00FB140905P000700000.02Down 0.090.030.05451,022
70.00FB140912P000700000.09Down 0.220.150.2012435
70.00FB140920P000700000.22Down 0.340.320.3540317,001
70.00FB140926P000700000.58Down 0.180.510.5891,007
70.50FB140905P000705000.02Down 0.120.040.0661552
70.50FB140912P000705000.16Down 0.220.180.225321
70.50FB140920P000705000.28Down 0.410.390.42901,825
70.50FB140926P000705000.64Down 0.240.600.6750369
71.00FB140905P000710000.02Down 0.150.060.082769
71.00FB140912P000710000.12Down 0.350.240.29251,077
71.00FB140920P000710000.36Down 0.420.470.50551,553
71.00FB140926P000710000.60Down 0.440.700.7816298
71.50FB140905P000715000.04Down 0.190.080.104181,660
71.50FB140912P000715000.17Down 0.420.300.3422395
71.50FB140920P000715000.41Down 0.530.560.60302,029
71.50FB140926P000715000.64Down 0.560.820.9035407
72.00FB140905P000720000.04Down 0.290.110.135902,671
72.00FB140912P000720000.19Down 0.560.380.43131850
72.00FB140920P000720000.46Down 0.620.670.62631,897
72.00FB140926P000720001.07Down 0.190.961.0211148
72.50FB140905P000725000.07Down 0.380.050.061961,623
72.50FB140912P000725000.24Down 0.650.470.5345484
72.50FB140920P000725000.56Down 0.730.610.621,03026,158
72.50FB140926P000725000.86Down 0.681.101.1925442
73.00FB140905P000730000.08Down 0.520.070.082,9431,998
73.00FB140912P000730000.31Down 0.760.600.63901,072
73.00FB140920P000730000.68Down 0.770.760.771112,886
73.00FB140926P000730001.03Down 0.681.281.3739255
73.50FB140905P000735000.11Down 0.670.310.346422,357
73.50FB140912P000735000.50Down 0.780.750.8381450
73.50FB140920P000735000.81Down 0.881.111.19961,344
73.50FB140926P000735001.54Up 0.041.471.56392,481
74.00FB140905P000740000.17Down 0.850.450.232,0856,760
74.00FB140912P000740000.55Down 0.980.931.011601,469
74.00FB140920P000740000.95Down 0.981.311.393542,635
74.00FB140926P000740001.44Down 0.731.671.781911
74.50FB140905P000745000.27Down 1.030.280.292,5342,230
74.50FB140912P000745000.69Down 1.081.141.25146374
74.50FB140920P000745001.14Down 1.041.551.592003,279
74.50FB140926P000745001.50Down 0.551.901.985110
75.00FB140905P000750000.39Down 1.250.730.752,6152,346
75.00FB140912P000750000.89Down 1.191.091.09339931
75.00FB140920P000750001.35Down 1.161.771.841,04415,304
75.00FB140926P000750001.73Down 1.072.152.2418193
76.00FB140905P000760000.86Down 1.581.471.572,7531,049
76.00FB140912P000760001.35Down 0.611.972.05178192
76.00FB140920P000760001.82Down 1.282.342.454331,522
76.00FB140926P000760002.24Down 1.062.242.2985119
77.00FB140905P000770001.54Down 1.762.282.41750968
77.00FB140912P000770001.95Down 1.452.662.79232239
77.00FB140926P000770002.98Down 0.373.303.50148
77.50FB140920P000775002.76Down 1.493.353.503002,533
78.00FB140905P000780002.50Down 1.702.973.45101122
78.00FB140912P000780002.70Down 1.742.712.722838
78.00FB140926P000780004.32 0.004.004.25342
79.00FB140905P000790003.40Down 1.804.204.402013
79.00FB140912P000790005.11 0.004.354.5510112
79.00FB140920P000790003.85Down 0.954.554.701205
79.00FB140926P000790004.17Down 2.034.805.004021
80.00FB140905P000800005.29Down 0.124.955.40369
80.00FB140920P000800004.74Down 1.015.455.6522,562
80.00FB140926P000800005.20Down 1.305.605.85340
81.00FB140920P000810006.50 0.006.356.601050
82.50FB140905P000825008.35 0.007.557.9055
82.50FB140920P000825008.00 0.007.708.00781
84.00FB140920P000840009.80 0.009.209.451010
85.00FB140905P0008500010.10 0.0010.1010.4021
85.00FB140920P0008500010.15 0.0010.2010.451920
90.00FB140920P0009000017.40 0.0014.3016.005458
95.00FB140920P0009500021.05 0.0020.0021.005188
100.00FB140920P0010000027.35 0.0024.5027.101022
105.00FB140920P0010500040.45 0.0028.5032.00339
110.00FB140920P0011000042.20 0.0033.5037.001010
140.00FB140920P0014000065.40Down 7.1063.4567.0018
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.