FB Options | Facebook, Inc. Stock

Dow

0.89% Nasdaq

1.26%

Facebook, Inc. (FB)

-NasdaqGS

28.97 1.54(5.61%) 4:00PM EDT|After Hours : 28.88 0.09 (0.31%) 5:23PM EDT - Nasdaq Real Time Price

Add to Portfolio

Options

Get Options for:

View By Expiration: May 13 | Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15

Call Options

Expire at close Friday, May 17, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
14.00	FB130518C00014000	14.25	0.45	14.95	15.00	4	381
15.00	FB130518C00015000	12.80	0.00	13.95	14.00	10	108
16.00	FB130518C00016000	12.50	2.35	12.95	13.00	20	94
17.00	FB130518C00017000	9.70	0.00	11.90	12.00	38	138
18.00	FB130518C00018000	10.40	1.25	10.95	11.00	72	137
19.00	FB130510C00019000	7.25	0.00	9.95	10.00	19	29
19.00	FB130518C00019000	10.00	1.51	9.95	10.00	122	673
20.00	FB130503C00020000	6.20	0.00	8.90	9.00	8	63
20.00	FB130510C00020000	8.60	1.13	8.95	9.00	3	277
20.00	FB130518C00020000	8.79	1.39	8.95	9.05	87	928
20.00	FB130524C00020000	5.75	0.00	8.95	9.00	82	82
20.50	FB130503C00020500	5.50	0.00	8.40	8.50	10	70
20.50	FB130510C00020500	6.70	0.00	8.45	8.50	14	87
21.00	FB130503C00021000	8.00	1.50	7.95	8.00	28	256
21.00	FB130510C00021000	6.25	0.00	7.90	8.00	7	46
21.00	FB130518C00021000	7.90	1.09	7.95	8.05	14	228
21.00	FB130524C00021000	4.90	0.00	7.95	8.00	50	50
21.50	FB130510C00021500	4.75	0.00	7.40	7.50	18	50
22.00	FB130503C00022000	6.45	1.02	6.95	7.00	110	228
22.00	FB130510C00022000	6.60	1.60	6.95	7.00	121	350
22.00	FB130518C00022000	6.50	0.83	6.95	7.05	34	2,302
22.50	FB130503C00022500	5.85	0.80	6.45	6.50	4	486
22.50	FB130510C00022500	5.86	0.96	6.45	6.50	40	50
23.00	FB130503C00023000	5.00	0.55	5.95	6.00	20	244
23.00	FB130510C00023000	4.50	0.00	5.95	6.00	30	30
23.00	FB130518C00023000	5.90	1.30	5.95	6.05	97	1,628
23.00	FB130524C00023000	4.90	0.00	5.95	6.00	1	2
23.00	FB130531C00023000	5.95	1.75	5.95	6.05	7	12
23.50	FB130503C00023500	4.85	1.92	5.45	5.50	10	345
23.50	FB130510C00023500	5.00	1.75	5.45	5.50	11	70
23.50	FB130524C00023500	4.25	0.00	5.45	5.55	10	10
23.50	FB130531C00023500	4.45	0.00	5.45	5.55	98	98
24.00	FB130503C00024000	5.00	1.20	4.95	5.00	104	389
24.00	FB130510C00024000	4.30	0.67	4.95	5.00	30	95
24.00	FB130518C00024000	4.95	1.25	4.95	5.05	580	2,049
24.00	FB130524C00024000	3.40	0.00	4.95	5.05	10	217
24.00	FB130531C00024000	4.40	0.60	4.95	5.05	2	26
24.50	FB130503C00024500	3.95	0.75	4.45	4.50	39	417
24.50	FB130510C00024500	4.06	0.82	4.45	4.50	14	101
24.50	FB130524C00024500	4.10	1.05	4.45	4.55	4	17
24.50	FB130531C00024500	3.40	0.00	4.50	4.55	19	19
25.00	FB130503C00025000	3.86	1.18	3.95	4.00	1,389	1,889
25.00	FB130510C00025000	3.51	0.64	3.95	4.00	35	1,205
25.00	FB130518C00025000	4.05	1.20	3.95	4.05	2,672	5,690
25.00	FB130524C00025000	3.40	0.41	4.00	4.05	20	200
25.00	FB130531C00025000	3.90	0.91	4.00	4.10	32	90
25.50	FB130503C00025500	3.48	1.16	3.45	3.50	391	2,816
25.50	FB130510C00025500	3.48	1.08	3.45	3.50	36	732
25.50	FB130524C00025500	3.45	1.17	3.50	3.60	35	470
25.50	FB130531C00025500	2.72	0.00	3.55	3.60	3	3
26.00	FB130503C00026000	2.94	0.97	2.96	2.99	2,144	6,744
26.00	FB130510C00026000	2.94	0.87	2.97	3.00	330	1,272
26.00	FB130518C00026000	3.02	0.86	3.00	3.05	2,340	10,661
26.00	FB130524C00026000	2.99	0.72	3.05	3.10	21	451
26.00	FB130531C00026000	2.99	0.54	3.05	3.15	25	323
26.50	FB130503C00026500	2.45	0.75	2.45	2.50	1,981	5,845
26.50	FB130510C00026500	2.48	0.70	2.48	2.52	341	1,270
26.50	FB130524C00026500	2.46	0.61	2.60	2.64	137	358
26.50	FB130531C00026500	2.68	0.77	2.65	2.69	34	512
27.00	FB130503C00027000	1.95	0.59	1.96	1.99	4,424	17,731
27.00	FB130510C00027000	1.98	0.52	2.00	2.05	1,738	6,307
27.00	FB130518C00027000	2.12	0.55	2.09	2.12	10,320	29,648
27.00	FB130524C00027000	2.15	0.57	2.17	2.21	160	2,505
27.00	FB130531C00027000	2.24	0.59	2.23	2.27	177	1,695
27.50	FB130503C00027500	1.48	0.40	1.46	1.50	8,384	15,414
27.50	FB130510C00027500	1.54	0.32	1.55	1.59	3,219	6,017
27.50	FB130524C00027500	1.75	0.40	1.77	1.80	400	1,931
27.50	FB130531C00027500	1.86	0.47	1.84	1.87	461	967
28.00	FB130503C00028000	0.99	0.11	0.97	1.01	21,883	38,712
28.00	FB130510C00028000	1.16	0.17	1.13	1.17	5,308	6,701
28.00	FB130518C00028000	1.29	0.23	1.28	1.30	17,602	43,524
28.00	FB130524C00028000	1.40	0.27	1.41	1.44	1,014	1,284
28.00	FB130531C00028000	1.49	0.32	1.48	1.51	541	701
28.50	FB130503C00028500	0.54	0.16	0.54	0.55	27,828	11,109
28.50	FB130510C00028500	0.77	0.03	0.78	0.80	4,095	5,850
28.50	FB130524C00028500	1.10	0.17	1.09	1.12	567	1,928
28.50	FB130531C00028500	1.13	0.16	1.16	1.18	595	853
29.00	FB130503C00029000	0.22	0.29	0.22	0.23	24,251	19,950
29.00	FB130510C00029000	0.50	0.11	0.50	0.52	6,356	5,893
29.00	FB130518C00029000	0.67	0.01	0.67	0.69	22,656	30,229
29.00	FB130524C00029000	0.80	0.10	0.82	0.84	1,221	2,311
29.00	FB130531C00029000	0.90	0.10	0.88	0.91	477	1,451
29.50	FB130503C00029500	0.10	0.29	0.08	0.10	15,648	18,803
29.50	FB130510C00029500	0.29	0.21	0.30	0.31	4,642	2,221
29.50	FB130524C00029500	0.59	0.01	0.60	0.61	322	452
29.50	FB130531C00029500	0.67	0.02	0.66	0.68	870	623
30.00	FB130503C00030000	0.04	0.24	0.03	0.04	14,586	21,747
30.00	FB130510C00030000	0.17	0.20	0.17	0.18	3,457	4,788
30.00	FB130518C00030000	0.30	0.10	0.30	0.31	10,394	54,014
30.00	FB130524C00030000	0.43	0.04	0.42	0.44	1,481	6,461
30.00	FB130531C00030000	0.49	0.01	0.47	0.50	678	2,541
30.50	FB130524C00030500	0.30	0.12	0.29	0.30	51	1,230
31.00	FB130503C00031000	0.01	0.13	N/A	0.01	2,334	24,211
31.00	FB130510C00031000	0.05	0.15	0.05	0.06	865	2,251
31.00	FB130518C00031000	0.13	0.10	0.12	0.14	8,466	30,735
31.00	FB130524C00031000	0.20	0.06	0.20	0.21	335	421
31.00	FB130531C00031000	0.22	0.11	0.22	0.24	3,143	4,174
31.50	FB130524C00031500	0.12	0.11	0.13	0.14	135	442
32.00	FB130503C00032000	0.01	0.07	N/A	0.01	185	4,568
32.00	FB130510C00032000	0.02	0.09	0.01	0.02	392	4,349
32.00	FB130518C00032000	0.07	0.08	0.06	0.07	13,559	18,294
32.00	FB130524C00032000	0.09	0.07	0.09	0.11	304	1,312
32.00	FB130531C00032000	0.10	0.07	0.09	0.11	1,269	738
32.50	FB130524C00032500	0.05	0.05	0.06	0.08	800	872
33.00	FB130503C00033000	0.02	0.02	N/A	0.01	36	2,099
33.00	FB130510C00033000	0.01	0.05	N/A	0.02	15	588
33.00	FB130518C00033000	0.02	0.07	0.02	0.04	553	4,971
33.00	FB130524C00033000	0.03	0.06	0.03	0.05	10	92
34.00	FB130503C00034000	0.01	0.03	N/A	0.01	2	899
34.00	FB130510C00034000	0.01	0.01	N/A	0.01	50	28
34.00	FB130518C00034000	0.02	0.03	0.01	0.03	32	5,117
35.00	FB130503C00035000	0.02	0.00	N/A	0.01	734	675
35.00	FB130510C00035000	0.01	0.03	N/A	0.01	1	182
35.00	FB130518C00035000	0.02	0.00	0.01	0.02	80	4,027
36.00	FB130518C00036000	0.01	0.01	N/A	0.02	21	1,788
37.00	FB130518C00037000	0.01	0.01	N/A	0.02	1	514
38.00	FB130518C00038000	0.04	0.00	N/A	0.02	15	744
39.00	FB130518C00039000	0.01	0.00	N/A	0.02	400	744
40.00	FB130518C00040000	0.02	0.00	N/A	0.02	154	251
41.00	FB130518C00041000	0.03	0.00	N/A	0.02	72	96
42.00	FB130518C00042000	0.02	0.00	N/A	0.02	45	281
43.00	FB130518C00043000	0.01	0.00	N/A	0.03	2	39
44.00	FB130518C00044000	0.06	0.00	N/A	0.02	49	293
45.00	FB130518C00045000	0.08	0.00	N/A	0.02	248	559
46.00	FB130518C00046000	0.07	0.00	N/A	0.01	70	607
47.00	FB130518C00047000	0.06	0.00	N/A	0.01	83	1,075

Put Options

Expire at close Friday, May 17, 2013

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
14.00	FB130518P00014000	0.03	0.00	N/A	0.01	29	66
15.00	FB130518P00015000	0.02	0.00	N/A	0.01	10	938
16.00	FB130518P00016000	0.01	0.00	N/A	0.01	12	903
17.00	FB130518P00017000	0.01	0.00	N/A	0.01	4	799
18.00	FB130518P00018000	0.03	0.00	N/A	0.02	1	436
19.00	FB130503P00019000	0.02	0.00	N/A	0.01	44	44
19.00	FB130510P00019000	0.03	0.00	N/A	0.01	1	60
19.00	FB130518P00019000	0.04	0.00	N/A	0.02	27	1,370
20.00	FB130503P00020000	0.01	0.00	N/A	0.01	40	186
20.00	FB130510P00020000	0.06	0.00	N/A	0.01	30	96
20.00	FB130518P00020000	0.01	0.02	N/A	0.01	4	2,732
20.00	FB130524P00020000	0.02	0.03	N/A	0.02	5	197
20.00	FB130531P00020000	0.06	0.00	N/A	0.01	130	130
20.50	FB130503P00020500	0.01	0.00	N/A	0.01	50	205
20.50	FB130510P00020500	0.03	0.00	N/A	0.01	2	75
21.00	FB130503P00021000	0.01	0.00	N/A	0.01	1	1,273
21.00	FB130510P00021000	0.05	0.00	N/A	0.01	3	44
21.00	FB130518P00021000	0.01	0.04	N/A	0.02	161	2,045
21.00	FB130524P00021000	0.08	0.00	N/A	0.01	41	465
21.50	FB130503P00021500	0.01	0.01	N/A	0.01	54	511
21.50	FB130510P00021500	0.10	0.00	N/A	0.01	44	73
22.00	FB130503P00022000	0.01	0.02	N/A	0.01	17	4,138
22.00	FB130510P00022000	0.01	0.06	N/A	0.01	5	284
22.00	FB130518P00022000	0.01	0.11	0.01	0.02	407	56,126
22.00	FB130524P00022000	0.12	0.00	N/A	0.01	2	143
22.50	FB130503P00022500	0.01	0.02	N/A	0.01	65	1,698
22.50	FB130510P00022500	0.07	0.00	N/A	0.01	69	203
22.50	FB130524P00022500	0.11	0.00	N/A	0.01	13	226
22.50	FB130531P00022500	0.13	0.00	0.01	0.02	4	36
23.00	FB130503P00023000	0.01	0.06	N/A	0.01	174	6,816
23.00	FB130510P00023000	0.01	0.08	N/A	0.01	10	777
23.00	FB130518P00023000	0.02	0.13	0.01	0.02	523	17,116
23.00	FB130524P00023000	0.18	0.00	N/A	0.01	23	650
23.00	FB130531P00023000	0.02	0.19	0.01	0.03	105	270
23.50	FB130503P00023500	0.01	0.07	N/A	0.01	236	10,240
23.50	FB130510P00023500	0.01	0.13	N/A	0.01	16	916
23.50	FB130524P00023500	0.03	0.20	0.01	0.02	1	412
23.50	FB130531P00023500	0.05	0.17	0.02	0.03	98	47
24.00	FB130503P00024000	0.01	0.10	N/A	0.01	1,070	13,513
24.00	FB130510P00024000	0.01	0.18	N/A	0.01	97	717
24.00	FB130518P00024000	0.03	0.25	0.02	0.03	1,731	13,161
24.00	FB130524P00024000	0.02	0.25	0.01	0.02	200	129
24.00	FB130531P00024000	0.05	0.28	0.02	0.04	65	70
24.50	FB130503P00024500	0.01	0.20	N/A	0.01	1,368	4,918
24.50	FB130510P00024500	0.01	0.26	N/A	0.01	25	811
24.50	FB130524P00024500	0.07	0.30	0.02	0.03	50	335
24.50	FB130531P00024500	0.09	0.30	0.04	0.05	5	72
25.00	FB130503P00025000	0.01	0.29	N/A	0.01	2,002	14,957
25.00	FB130510P00025000	0.01	0.36	N/A	0.01	353	6,680
25.00	FB130518P00025000	0.04	0.42	0.03	0.04	13,390	51,820
25.00	FB130524P00025000	0.06	0.42	0.03	0.05	56	355
25.00	FB130531P00025000	0.55	0.00	0.05	0.07	795	909
25.50	FB130503P00025500	0.01	0.41	N/A	0.01	870	11,252
25.50	FB130510P00025500	0.01	0.48	0.01	0.02	163	13,227
25.50	FB130524P00025500	0.08	0.55	0.05	0.07	29	861
25.50	FB130531P00025500	0.08	0.59	0.08	0.10	59	292
26.00	FB130503P00026000	0.01	0.54	N/A	0.01	4,014	16,431
26.00	FB130510P00026000	0.03	0.62	0.02	0.03	1,043	5,710
26.00	FB130518P00026000	0.07	0.67	0.06	0.07	6,543	34,209
26.00	FB130524P00026000	0.11	0.67	0.08	0.10	642	1,932
26.00	FB130531P00026000	0.18	0.67	0.12	0.13	102	142
26.50	FB130503P00026500	0.01	0.71	N/A	0.01	2,001	7,978
26.50	FB130510P00026500	0.02	0.81	0.02	0.03	326	2,099
26.50	FB130524P00026500	0.15	0.82	0.13	0.15	71	608
26.50	FB130531P00026500	0.20	0.81	0.17	0.19	156	361
27.00	FB130503P00027000	0.01	0.91	N/A	0.01	6,252	15,487
27.00	FB130510P00027000	0.06	0.97	0.05	0.06	2,549	3,817
27.00	FB130518P00027000	0.14	0.99	0.13	0.14	5,284	17,169
27.00	FB130524P00027000	0.21	0.98	0.20	0.22	146	1,611
27.00	FB130531P00027000	0.26	1.00	0.25	0.27	548	1,027
27.50	FB130503P00027500	0.02	1.19	0.01	0.02	7,314	10,718
27.50	FB130510P00027500	0.10	1.20	0.09	0.10	1,381	3,268
27.50	FB130524P00027500	0.31	1.10	0.30	0.31	392	1,066
27.50	FB130531P00027500	0.37	1.08	0.36	0.38	250	513
28.00	FB130503P00028000	0.03	1.46	0.02	0.03	15,731	3,593
28.00	FB130510P00028000	0.19	1.37	0.18	0.19	1,899	3,338
28.00	FB130518P00028000	0.33	1.30	0.31	0.33	5,456	7,733
28.00	FB130524P00028000	0.46	1.22	0.43	0.45	559	651
28.00	FB130531P00028000	0.51	1.21	0.50	0.52	246	888
28.50	FB130503P00028500	0.09	1.71	0.07	0.09	7,617	1,475
28.50	FB130510P00028500	0.33	1.57	0.31	0.33	832	3,171
28.50	FB130524P00028500	0.63	1.24	0.61	0.63	1,460	454
28.50	FB130531P00028500	0.70	1.30	0.68	0.70	298	733
29.00	FB130503P00029000	0.27	1.88	0.26	0.27	7,407	6,601
29.00	FB130510P00029000	0.55	1.63	0.52	0.54	641	237
29.00	FB130518P00029000	0.71	1.53	0.69	0.71	3,222	3,090
29.00	FB130524P00029000	0.86	1.37	0.84	0.86	659	17
29.00	FB130531P00029000	0.94	1.44	0.91	0.92	208	63
29.50	FB130503P00029500	0.61	1.88	0.59	0.63	229	301
29.50	FB130510P00029500	0.84	1.71	0.81	0.84	91	152
30.00	FB130503P00030000	1.08	1.80	1.04	1.08	278	430
30.00	FB130510P00030000	1.24	1.71	1.18	1.21	130	96
30.00	FB130518P00030000	1.35	1.70	1.31	1.34	765	1,943
30.00	FB130524P00030000	1.47	1.86	1.44	1.47	8	29
30.00	FB130531P00030000	1.70	1.45	1.48	1.51	10	5
30.50	FB130524P00030500	2.34	1.01	1.80	1.84	39	119
31.00	FB130503P00031000	2.04	1.69	2.01	2.06	83	39
31.00	FB130510P00031000	2.07	1.73	2.05	2.09	81	8
31.00	FB130518P00031000	2.16	1.69	2.14	2.17	43	617
31.00	FB130524P00031000	2.91	2.69	2.20	2.25	10	115
31.00	FB130531P00031000	3.70	0.00	2.23	2.27	48	48
32.00	FB130503P00032000	3.53	0.92	3.00	3.10	41	31
32.00	FB130510P00032000	3.10	1.89	3.00	3.10	210	81
32.00	FB130518P00032000	3.10	1.84	3.05	3.10	61	405
32.00	FB130524P00032000	6.85	0.00	3.10	3.15	65	65
32.00	FB130531P00032000	4.50	0.00	3.10	3.15	49	49
33.00	FB130503P00033000	6.85	0.00	4.00	4.10	18	22
33.00	FB130510P00033000	4.05	1.75	4.00	4.05	131	78
33.00	FB130518P00033000	4.20	1.75	4.00	4.10	81	332
33.00	FB130524P00033000	6.05	0.00	4.05	4.10	1	1
34.00	FB130510P00034000	6.85	0.00	5.00	5.05	62	62
34.00	FB130518P00034000	6.75	0.00	5.00	5.10	8	135
35.00	FB130518P00035000	6.80	1.50	6.00	6.10	10	188
36.00	FB130518P00036000	8.80	0.00	7.00	7.10	96	179
38.00	FB130518P00038000	10.30	0.00	9.00	9.05	1	64
39.00	FB130518P00039000	11.45	0.00	10.00	10.05	32	59

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FB

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Facebook, Inc. (FB)