Skip to search.

Breaking News Visit Yahoo! News for the latest.

×Close this window

 Dow Up0.89% Nasdaq Up1.26%

Facebook, Inc. (FB)

-NasdaqGS

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

Add to Portfolio
OptionsGet Options for:
View By Expiration: May 13 | Jun 13 | Jul 13 | Sep 13 | Dec 13 | Jan 14 | Jan 15
Call OptionsExpire at close Friday, May 17, 2013
StrikeSymbolLastChgBidAskVolOpen Int
14.00FB130518C0001400014.25Up 0.4514.9515.004381
15.00FB130518C0001500012.80 0.0013.9514.0010108
16.00FB130518C0001600012.50Up 2.3512.9513.002094
17.00FB130518C000170009.70 0.0011.9012.0038138
18.00FB130518C0001800010.40Up 1.2510.9511.0072137
19.00FB130510C000190007.25 0.009.9510.001929
19.00FB130518C0001900010.00Up 1.519.9510.00122673
20.00FB130503C000200006.20 0.008.909.00863
20.00FB130510C000200008.60Up 1.138.959.003277
20.00FB130518C000200008.79Up 1.398.959.0587928
20.00FB130524C000200005.75 0.008.959.008282
20.50FB130503C000205005.50 0.008.408.501070
20.50FB130510C000205006.70 0.008.458.501487
21.00FB130503C000210008.00Up 1.507.958.0028256
21.00FB130510C000210006.25 0.007.908.00746
21.00FB130518C000210007.90Up 1.097.958.0514228
21.00FB130524C000210004.90 0.007.958.005050
21.50FB130510C000215004.75 0.007.407.501850
22.00FB130503C000220006.45Up 1.026.957.00110228
22.00FB130510C000220006.60Up 1.606.957.00121350
22.00FB130518C000220006.50Up 0.836.957.05342,302
22.50FB130503C000225005.85Up 0.806.456.504486
22.50FB130510C000225005.86Up 0.966.456.504050
23.00FB130503C000230005.00Up 0.555.956.0020244
23.00FB130510C000230004.50 0.005.956.003030
23.00FB130518C000230005.90Up 1.305.956.05971,628
23.00FB130524C000230004.90 0.005.956.0012
23.00FB130531C000230005.95Up 1.755.956.05712
23.50FB130503C000235004.85Up 1.925.455.5010345
23.50FB130510C000235005.00Up 1.755.455.501170
23.50FB130524C000235004.25 0.005.455.551010
23.50FB130531C000235004.45 0.005.455.559898
24.00FB130503C000240005.00Up 1.204.955.00104389
24.00FB130510C000240004.30Up 0.674.955.003095
24.00FB130518C000240004.95Up 1.254.955.055802,049
24.00FB130524C000240003.40 0.004.955.0510217
24.00FB130531C000240004.40Up 0.604.955.05226
24.50FB130503C000245003.95Up 0.754.454.5039417
24.50FB130510C000245004.06Up 0.824.454.5014101
24.50FB130524C000245004.10Up 1.054.454.55417
24.50FB130531C000245003.40 0.004.504.551919
25.00FB130503C000250003.86Up 1.183.954.001,3891,889
25.00FB130510C000250003.51Up 0.643.954.00351,205
25.00FB130518C000250004.05Up 1.203.954.052,6725,690
25.00FB130524C000250003.40Up 0.414.004.0520200
25.00FB130531C000250003.90Up 0.914.004.103290
25.50FB130503C000255003.48Up 1.163.453.503912,816
25.50FB130510C000255003.48Up 1.083.453.5036732
25.50FB130524C000255003.45Up 1.173.503.6035470
25.50FB130531C000255002.72 0.003.553.6033
26.00FB130503C000260002.94Up 0.972.962.992,1446,744
26.00FB130510C000260002.94Up 0.872.973.003301,272
26.00FB130518C000260003.02Up 0.863.003.052,34010,661
26.00FB130524C000260002.99Up 0.723.053.1021451
26.00FB130531C000260002.99Up 0.543.053.1525323
26.50FB130503C000265002.45Up 0.752.452.501,9815,845
26.50FB130510C000265002.48Up 0.702.482.523411,270
26.50FB130524C000265002.46Up 0.612.602.64137358
26.50FB130531C000265002.68Up 0.772.652.6934512
27.00FB130503C000270001.95Up 0.591.961.994,42417,731
27.00FB130510C000270001.98Up 0.522.002.051,7386,307
27.00FB130518C000270002.12Up 0.552.092.1210,32029,648
27.00FB130524C000270002.15Up 0.572.172.211602,505
27.00FB130531C000270002.24Up 0.592.232.271771,695
27.50FB130503C000275001.48Up 0.401.461.508,38415,414
27.50FB130510C000275001.54Up 0.321.551.593,2196,017
27.50FB130524C000275001.75Up 0.401.771.804001,931
27.50FB130531C000275001.86Up 0.471.841.87461967
28.00FB130503C000280000.99Up 0.110.971.0121,88338,712
28.00FB130510C000280001.16Up 0.171.131.175,3086,701
28.00FB130518C000280001.29Up 0.231.281.3017,60243,524
28.00FB130524C000280001.40Up 0.271.411.441,0141,284
28.00FB130531C000280001.49Up 0.321.481.51541701
28.50FB130503C000285000.54Down 0.160.540.5527,82811,109
28.50FB130510C000285000.77Down 0.030.780.804,0955,850
28.50FB130524C000285001.10Up 0.171.091.125671,928
28.50FB130531C000285001.13Up 0.161.161.18595853
29.00FB130503C000290000.22Down 0.290.220.2324,25119,950
29.00FB130510C000290000.50Down 0.110.500.526,3565,893
29.00FB130518C000290000.67Down 0.010.670.6922,65630,229
29.00FB130524C000290000.80Up 0.100.820.841,2212,311
29.00FB130531C000290000.90Up 0.100.880.914771,451
29.50FB130503C000295000.10Down 0.290.080.1015,64818,803
29.50FB130510C000295000.29Down 0.210.300.314,6422,221
29.50FB130524C000295000.59Down 0.010.600.61322452
29.50FB130531C000295000.67Up 0.020.660.68870623
30.00FB130503C000300000.04Down 0.240.030.0414,58621,747
30.00FB130510C000300000.17Down 0.200.170.183,4574,788
30.00FB130518C000300000.30Down 0.100.300.3110,39454,014
30.00FB130524C000300000.43Down 0.040.420.441,4816,461
30.00FB130531C000300000.49Up 0.010.470.506782,541
30.50FB130524C000305000.30Down 0.120.290.30511,230
31.00FB130503C000310000.01Down 0.13N/A0.012,33424,211
31.00FB130510C000310000.05Down 0.150.050.068652,251
31.00FB130518C000310000.13Down 0.100.120.148,46630,735
31.00FB130524C000310000.20Down 0.060.200.21335421
31.00FB130531C000310000.22Down 0.110.220.243,1434,174
31.50FB130524C000315000.12Down 0.110.130.14135442
32.00FB130503C000320000.01Down 0.07N/A0.011854,568
32.00FB130510C000320000.02Down 0.090.010.023924,349
32.00FB130518C000320000.07Down 0.080.060.0713,55918,294
32.00FB130524C000320000.09Down 0.070.090.113041,312
32.00FB130531C000320000.10Down 0.070.090.111,269738
32.50FB130524C000325000.05Down 0.050.060.08800872
33.00FB130503C000330000.02Down 0.02N/A0.01362,099
33.00FB130510C000330000.01Down 0.05N/A0.0215588
33.00FB130518C000330000.02Down 0.070.020.045534,971
33.00FB130524C000330000.03Down 0.060.030.051092
34.00FB130503C000340000.01Down 0.03N/A0.012899
34.00FB130510C000340000.01Down 0.01N/A0.015028
34.00FB130518C000340000.02Down 0.030.010.03325,117
35.00FB130503C000350000.02 0.00N/A0.01734675
35.00FB130510C000350000.01Down 0.03N/A0.011182
35.00FB130518C000350000.02 0.000.010.02804,027
36.00FB130518C000360000.01Down 0.01N/A0.02211,788
37.00FB130518C000370000.01Down 0.01N/A0.021514
38.00FB130518C000380000.04 0.00N/A0.0215744
39.00FB130518C000390000.01 0.00N/A0.02400744
40.00FB130518C000400000.02 0.00N/A0.02154251
41.00FB130518C000410000.03 0.00N/A0.027296
42.00FB130518C000420000.02 0.00N/A0.0245281
43.00FB130518C000430000.01 0.00N/A0.03239
44.00FB130518C000440000.06 0.00N/A0.0249293
45.00FB130518C000450000.08 0.00N/A0.02248559
46.00FB130518C000460000.07 0.00N/A0.0170607
47.00FB130518C000470000.06 0.00N/A0.01831,075
Put OptionsExpire at close Friday, May 17, 2013
StrikeSymbolLastChgBidAskVolOpen Int
14.00FB130518P000140000.03 0.00N/A0.012966
15.00FB130518P000150000.02 0.00N/A0.0110938
16.00FB130518P000160000.01 0.00N/A0.0112903
17.00FB130518P000170000.01 0.00N/A0.014799
18.00FB130518P000180000.03 0.00N/A0.021436
19.00FB130503P000190000.02 0.00N/A0.014444
19.00FB130510P000190000.03 0.00N/A0.01160
19.00FB130518P000190000.04 0.00N/A0.02271,370
20.00FB130503P000200000.01 0.00N/A0.0140186
20.00FB130510P000200000.06 0.00N/A0.013096
20.00FB130518P000200000.01Down 0.02N/A0.0142,732
20.00FB130524P000200000.02Down 0.03N/A0.025197
20.00FB130531P000200000.06 0.00N/A0.01130130
20.50FB130503P000205000.01 0.00N/A0.0150205
20.50FB130510P000205000.03 0.00N/A0.01275
21.00FB130503P000210000.01 0.00N/A0.0111,273
21.00FB130510P000210000.05 0.00N/A0.01344
21.00FB130518P000210000.01Down 0.04N/A0.021612,045
21.00FB130524P000210000.08 0.00N/A0.0141465
21.50FB130503P000215000.01Down 0.01N/A0.0154511
21.50FB130510P000215000.10 0.00N/A0.014473
22.00FB130503P000220000.01Down 0.02N/A0.01174,138
22.00FB130510P000220000.01Down 0.06N/A0.015284
22.00FB130518P000220000.01Down 0.110.010.0240756,126
22.00FB130524P000220000.12 0.00N/A0.012143
22.50FB130503P000225000.01Down 0.02N/A0.01651,698
22.50FB130510P000225000.07 0.00N/A0.0169203
22.50FB130524P000225000.11 0.00N/A0.0113226
22.50FB130531P000225000.13 0.000.010.02436
23.00FB130503P000230000.01Down 0.06N/A0.011746,816
23.00FB130510P000230000.01Down 0.08N/A0.0110777
23.00FB130518P000230000.02Down 0.130.010.0252317,116
23.00FB130524P000230000.18 0.00N/A0.0123650
23.00FB130531P000230000.02Down 0.190.010.03105270
23.50FB130503P000235000.01Down 0.07N/A0.0123610,240
23.50FB130510P000235000.01Down 0.13N/A0.0116916
23.50FB130524P000235000.03Down 0.200.010.021412
23.50FB130531P000235000.05Down 0.170.020.039847
24.00FB130503P000240000.01Down 0.10N/A0.011,07013,513
24.00FB130510P000240000.01Down 0.18N/A0.0197717
24.00FB130518P000240000.03Down 0.250.020.031,73113,161
24.00FB130524P000240000.02Down 0.250.010.02200129
24.00FB130531P000240000.05Down 0.280.020.046570
24.50FB130503P000245000.01Down 0.20N/A0.011,3684,918
24.50FB130510P000245000.01Down 0.26N/A0.0125811
24.50FB130524P000245000.07Down 0.300.020.0350335
24.50FB130531P000245000.09Down 0.300.040.05572
25.00FB130503P000250000.01Down 0.29N/A0.012,00214,957
25.00FB130510P000250000.01Down 0.36N/A0.013536,680
25.00FB130518P000250000.04Down 0.420.030.0413,39051,820
25.00FB130524P000250000.06Down 0.420.030.0556355
25.00FB130531P000250000.55 0.000.050.07795909
25.50FB130503P000255000.01Down 0.41N/A0.0187011,252
25.50FB130510P000255000.01Down 0.480.010.0216313,227
25.50FB130524P000255000.08Down 0.550.050.0729861
25.50FB130531P000255000.08Down 0.590.080.1059292
26.00FB130503P000260000.01Down 0.54N/A0.014,01416,431
26.00FB130510P000260000.03Down 0.620.020.031,0435,710
26.00FB130518P000260000.07Down 0.670.060.076,54334,209
26.00FB130524P000260000.11Down 0.670.080.106421,932
26.00FB130531P000260000.18Down 0.670.120.13102142
26.50FB130503P000265000.01Down 0.71N/A0.012,0017,978
26.50FB130510P000265000.02Down 0.810.020.033262,099
26.50FB130524P000265000.15Down 0.820.130.1571608
26.50FB130531P000265000.20Down 0.810.170.19156361
27.00FB130503P000270000.01Down 0.91N/A0.016,25215,487
27.00FB130510P000270000.06Down 0.970.050.062,5493,817
27.00FB130518P000270000.14Down 0.990.130.145,28417,169
27.00FB130524P000270000.21Down 0.980.200.221461,611
27.00FB130531P000270000.26Down 1.000.250.275481,027
27.50FB130503P000275000.02Down 1.190.010.027,31410,718
27.50FB130510P000275000.10Down 1.200.090.101,3813,268
27.50FB130524P000275000.31Down 1.100.300.313921,066
27.50FB130531P000275000.37Down 1.080.360.38250513
28.00FB130503P000280000.03Down 1.460.020.0315,7313,593
28.00FB130510P000280000.19Down 1.370.180.191,8993,338
28.00FB130518P000280000.33Down 1.300.310.335,4567,733
28.00FB130524P000280000.46Down 1.220.430.45559651
28.00FB130531P000280000.51Down 1.210.500.52246888
28.50FB130503P000285000.09Down 1.710.070.097,6171,475
28.50FB130510P000285000.33Down 1.570.310.338323,171
28.50FB130524P000285000.63Down 1.240.610.631,460454
28.50FB130531P000285000.70Down 1.300.680.70298733
29.00FB130503P000290000.27Down 1.880.260.277,4076,601
29.00FB130510P000290000.55Down 1.630.520.54641237
29.00FB130518P000290000.71Down 1.530.690.713,2223,090
29.00FB130524P000290000.86Down 1.370.840.8665917
29.00FB130531P000290000.94Down 1.440.910.9220863
29.50FB130503P000295000.61Down 1.880.590.63229301
29.50FB130510P000295000.84Down 1.710.810.8491152
30.00FB130503P000300001.08Down 1.801.041.08278430
30.00FB130510P000300001.24Down 1.711.181.2113096
30.00FB130518P000300001.35Down 1.701.311.347651,943
30.00FB130524P000300001.47Down 1.861.441.47829
30.00FB130531P000300001.70Down 1.451.481.51105
30.50FB130524P000305002.34Down 1.011.801.8439119
31.00FB130503P000310002.04Down 1.692.012.068339
31.00FB130510P000310002.07Down 1.732.052.09818
31.00FB130518P000310002.16Down 1.692.142.1743617
31.00FB130524P000310002.91Down 2.692.202.2510115
31.00FB130531P000310003.70 0.002.232.274848
32.00FB130503P000320003.53Down 0.923.003.104131
32.00FB130510P000320003.10Down 1.893.003.1021081
32.00FB130518P000320003.10Down 1.843.053.1061405
32.00FB130524P000320006.85 0.003.103.156565
32.00FB130531P000320004.50 0.003.103.154949
33.00FB130503P000330006.85 0.004.004.101822
33.00FB130510P000330004.05Down 1.754.004.0513178
33.00FB130518P000330004.20Down 1.754.004.1081332
33.00FB130524P000330006.05 0.004.054.1011
34.00FB130510P000340006.85 0.005.005.056262
34.00FB130518P000340006.75 0.005.005.108135
35.00FB130518P000350006.80Down 1.506.006.1010188
36.00FB130518P000360008.80 0.007.007.1096179
38.00FB130518P0003800010.30 0.009.009.05164
39.00FB130518P0003900011.45 0.0010.0010.053259
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.