Dow Up0.41% Nasdaq Up1.23%

Facebook, Inc. (FB)

-NasdaqGS

50.42 Up 0.19(0.38%) Oct 1, 4:00PM EDT|After Hours : 50.51 Up 0.09 (0.18%) Oct 1, 7:59PM EDT

Add to Portfolio
OptionsGet Options for:
View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Mar 14 | Jan 15
Call OptionsExpire at close Friday, October 4, 2013
StrikeSymbolLastChgBidAskVolOpen Int
18.00FB131019C0001800032.80Up 9.1032.3532.501369
19.00FB131019C0001900018.25 0.0031.2031.5539323
20.00FB131019C0002000030.35Down 0.6530.3530.501523
21.00FB131019C0002100016.55 0.0029.2529.551558
22.00FB131019C0002200022.15 0.0028.2028.553350
23.00FB131019C0002300021.95 0.0027.2027.5510317
24.00FB131019C0002400026.50 0.0026.3526.508307
25.00FB131019C0002500024.03 0.0025.3525.5015148
26.00FB131019C0002600023.20 0.0024.3524.5089506
27.00FB131019C0002700023.45Up 0.3923.3523.503588
28.00FB131019C0002800022.20Down 0.0522.3522.509894
29.00FB131019C0002900021.75 0.0021.3521.5075,730
29.50FB131004C0002950020.20Down 1.3520.8021.0518150
30.00FB131004C0003000020.40Up 0.2720.3020.5510156
30.00FB131019C0003000020.10Up 0.3520.3520.50278,779
30.50FB131004C0003050018.85 0.0019.7020.055118
31.00FB131004C0003100019.40Up 1.1019.2519.5510224
31.00FB131011C0003100015.90 0.0019.3519.504170
31.00FB131019C0003100019.81 0.0019.3519.5015987
31.50FB131004C0003150018.90Up 1.3018.7519.0510152
32.00FB131004C0003200019.10 0.0018.2018.554170
32.00FB131011C0003200016.95 0.0018.3518.501075
32.00FB131019C0003200018.52Down 0.7518.3518.5071,125
32.00FB131025C0003200019.05 0.0018.4018.50125165
32.50FB131004C0003250016.80 0.0017.6518.05477
33.00FB131004C0003300017.95 0.0017.2017.552884
33.00FB131019C0003300017.14Down 1.0617.3517.50532,042
33.50FB131004C0003350015.10 0.0016.7517.0522
33.50FB131011C0003350015.60 0.0016.8517.0033
33.50FB131025C0003350016.18Down 0.8216.9017.0078
34.00FB131004C0003400016.90 0.0016.2016.557161
34.00FB131011C0003400016.90 0.0016.4016.5011
34.00FB131019C0003400015.91Up 0.1616.3516.5012,571
35.00FB131004C0003500015.50Down 0.6015.3015.551953
35.00FB131011C000350008.50 0.0015.3515.5011
35.00FB131019C0003500015.10Down 0.8515.3515.50993,327
35.00FB131025C0003500014.25 0.0015.4015.554034
35.50FB131004C0003550015.20 0.0014.7515.05528
35.50FB131011C0003550015.85 0.0014.8515.002573
35.50FB131025C0003550011.20 0.0014.8515.1022
36.00FB131004C0003600015.15 0.0014.2014.554109
36.00FB131019C0003600014.23Down 0.4514.4014.50973,701
36.00FB131025C0003600013.15 0.0014.4514.5531
36.50FB131004C0003650012.60 0.0013.7514.0510971
36.50FB131025C000365009.95 0.0013.7514.1011
37.00FB131004C0003700014.10 0.0013.2513.555320
37.00FB131011C0003700013.30 0.0013.3513.5059
37.00FB131019C0003700013.75Up 0.6213.4013.503311,012
37.00FB131025C0003700013.45 0.0013.4513.6022
37.50FB131025C0003750013.47 0.0013.0013.151032
38.00FB131004C0003800012.00Down 0.3412.2512.555191
38.00FB131011C0003800012.32 0.0012.3012.6015
38.00FB131019C0003800012.27Up 0.2212.4012.452467,288
38.00FB131025C0003800011.27 0.0012.5012.6512
38.50FB131004C0003850011.90 0.0011.7012.051456
38.50FB131011C0003850012.40 0.0011.6512.1022
38.50FB131025C000385008.35 0.0011.8512.2011
39.00FB131004C0003900011.43Down 0.2711.2011.5510510
39.00FB131011C000390009.55 0.0011.2011.605858
39.00FB131019C0003900011.45Down 0.0511.4011.5013710,031
39.00FB131025C000390007.41 0.0011.4011.7566
39.50FB131004C0003950010.93Down 0.1210.8511.0538113
39.50FB131011C000395009.42 0.0010.7011.10512
39.50FB131025C0003950011.15Up 3.0511.1011.251711
40.00FB131004C000400009.95Down 1.1510.2010.5537371
40.00FB131011C0004000011.05 0.0010.1510.60598
40.00FB131019C0004000010.50Up 0.2510.4010.5055814,359
40.00FB131025C0004000010.45 0.0010.6510.8011307
40.50FB131011C000405005.50 0.009.6510.0025252
41.00FB131004C000410009.50Down 0.609.359.5564199
41.00FB131011C0004100010.25 0.009.159.50363
41.00FB131019C000410009.44Up 0.199.459.5024911,232
41.00FB131025C000410009.55 0.009.759.954570
42.00FB131004C000420008.90 0.008.208.5551,355
42.00FB131011C000420008.35 0.008.158.5014178
42.00FB131019C000420008.50Up 0.198.458.5545615,408
42.00FB131025C000420009.85 0.008.909.0510219
42.50FB131011C000425006.95Up 0.077.858.0516306
43.00FB131004C000430006.95Down 1.157.307.551011,493
43.00FB131011C000430007.20 0.007.207.5561332
43.00FB131019C000430007.55Up 0.267.507.6066020,697
43.00FB131025C000430007.93Down 0.628.108.255123
43.50FB131004C000435007.00 0.006.657.0510144
43.50FB131011C000435007.32 0.006.707.1020576
43.50FB131025C000435008.35 0.007.707.8566
44.00FB131004C000440006.30Down 0.456.306.50742,621
44.00FB131011C000440006.50Down 0.756.406.5515581
44.00FB131019C000440006.50Up 0.026.556.6545520,789
44.00FB131025C000440007.15Down 0.387.307.4511177
44.50FB131004C000445005.45Down 0.505.905.9536102
44.50FB131011C000445005.90Down 0.455.906.055304
44.50FB131025C000445006.75 0.006.907.107751
45.00FB131004C000450005.40Up 0.205.405.453633,789
45.00FB131011C000450005.60Down 0.105.505.55242,611
45.00FB131019C000450005.70Up 0.105.655.751,42043,638
45.00FB131025C000450006.70Up 0.346.556.7045477
45.50FB131004C000455004.75Down 0.154.904.9568208
45.50FB131011C000455004.95Down 0.505.005.1031103
45.50FB131025C000455006.00Down 0.756.206.3515
46.00FB131004C000460004.31Up 0.214.404.503493,637
46.00FB131011C000460004.55 0.004.554.60811,113
46.00FB131019C000460004.85Up 0.094.854.9082627,044
46.00FB131025C000460006.00Up 0.305.856.05342,245
46.50FB131004C000465003.75Down 0.353.904.00100164
46.50FB131011C000465003.90Down 1.304.104.205083
46.50FB131025C000465005.55 0.005.555.701332
47.00FB131004C000470003.43Up 0.083.403.501,2474,762
47.00FB131011C000470003.48Down 0.073.653.752581,648
47.00FB131019C000470004.05Up 0.104.054.101,40424,760
47.00FB131025C000470005.10Up 0.105.205.3562798
47.50FB131004C000475002.93Up 0.062.953.00551375
47.50FB131011C000475003.20Down 0.603.253.35136139
47.50FB131025C000475004.60Down 0.814.905.051077
48.00FB131004C000480002.50Up 0.032.492.523,7904,646
48.00FB131011C000480002.90Up 0.052.892.936072,110
48.00FB131019C000480003.40Up 0.103.353.402,17715,546
48.00FB131025C000480004.45Down 0.134.604.752411,975
48.50FB131004C000485002.05Up 0.062.062.101,236754
48.50FB131011C000485002.55Up 0.082.542.57216350
48.50FB131025C000485004.45 0.004.354.5013196
49.00FB131004C000490001.67Down 0.041.661.697,1517,258
49.00FB131011C000490002.23 0.002.202.244801,701
49.00FB131019C000490002.72Up 0.012.732.766,14810,347
49.00FB131025C000490004.15Up 0.054.104.201533,049
49.50FB131004C000495001.30Down 0.101.311.344,0671,477
49.50FB131011C000495001.92Down 0.061.911.95766501
49.50FB131025C000495003.85Up 0.103.803.9588474
50.00FB131004C000500001.01Down 0.131.011.0220,89414,291
50.00FB131011C000500001.64Down 0.111.631.664,0134,739
50.00FB131019C000500002.25Up 0.042.202.2422,52031,819
50.00FB131025C000500003.65Up 0.173.603.7095013,421
50.50FB131004C000505000.77Down 0.140.770.7810,1834,459
50.50FB131011C000505001.41Down 0.111.401.422,9181,793
50.50FB131025C000505003.35 0.003.353.45139334
51.00FB131004C000510000.58Down 0.150.570.5814,51211,584
51.00FB131011C000510001.19Down 0.131.191.212,5874,873
51.00FB131025C000510003.05Down 0.053.153.251,0341,895
51.50FB131004C000515000.42Down 0.150.410.439,5614,915
51.50FB131011C000515001.00Down 0.131.001.02959781
51.50FB131025C000515002.97Up 0.102.953.0588442
52.00FB131004C000520000.31Down 0.130.300.327,58710,702
52.00FB131011C000520000.84Down 0.140.840.852,9694,330
52.00FB131025C000520002.80Up 0.152.752.809781,401
52.50FB131004C000525000.22Down 0.140.210.232,2553,681
52.50FB131011C000525000.71Down 0.130.700.72438537
52.50FB131019C000525001.23Down 0.031.201.2311,79918,146
52.50FB131025C000525002.52Up 0.042.562.633411,009
53.00FB131004C000530000.16Down 0.110.150.162,6644,066
53.00FB131011C000530000.59Down 0.140.580.609882,301
53.00FB131025C000530002.36Up 0.052.372.457202,967
53.50FB131004C000535000.11Down 0.090.110.128042,037
53.50FB131011C000535000.42Down 0.220.490.51235236
53.50FB131025C000535002.15Down 0.092.212.2913529
54.00FB131004C000540000.08Down 0.070.080.092,4794,027
54.00FB131011C000540000.42Down 0.100.410.43796758
54.00FB131025C000540002.07Up 0.072.052.13843,087
54.50FB131004C000545000.06Down 0.060.050.079802,884
54.50FB131011C000545000.35Down 0.080.340.36140284
54.50FB131025C000545001.92Down 0.031.911.9814817
55.00FB131004C000550000.04Down 0.060.040.053,7187,459
55.00FB131011C000550000.29Down 0.110.290.301,6036,491
55.00FB131019C000550000.61Down 0.090.610.629,02630,133
55.00FB131025C000550001.79Up 0.071.771.844973,764
57.50FB131004C000575000.01Down 0.030.010.021,8837,061
57.50FB131011C000575000.12Down 0.050.120.13421350
57.50FB131019C000575000.32Down 0.060.320.343,0774,482
57.50FB131025C000575001.24Up 0.041.201.266221,897
60.00FB131004C000600000.01Down 0.02N/A0.017702,624
60.00FB131011C000600000.08 0.000.050.08160603
60.00FB131019C000600000.19Down 0.050.180.194,10012,276
60.00FB131025C000600000.84Up 0.010.820.869163,554
65.00FB131019C000650000.07Down 0.030.060.073154,251
65.00FB131025C000650000.35Down 0.040.360.39416355
70.00FB131019C000700000.03Down 0.010.020.037031,779
75.00FB131019C000750000.03 0.00N/A0.02380418
80.00FB131019C000800000.01Down 0.02N/A0.024625
85.00FB131019C000850000.01 0.00N/A0.021818
90.00FB131019C000900000.02 0.00N/A0.02242242
100.00FB131019C001000000.01Down 0.01N/A0.016133
Put OptionsExpire at close Friday, October 4, 2013
StrikeSymbolLastChgBidAskVolOpen Int
18.00FB131019P000180000.01 0.00N/A0.0153405
19.00FB131019P000190000.01 0.00N/A0.0170108
20.00FB131019P000200000.01 0.00N/A0.0141155
21.00FB131019P000210000.01 0.00N/A0.01106,032
22.00FB131019P000220000.01 0.00N/A0.0130729
23.00FB131019P000230000.01 0.00N/A0.01808,124
24.00FB131019P000240000.01 0.00N/A0.0129839
25.00FB131019P000250000.01 0.00N/A0.0130583
26.00FB131019P000260000.01 0.00N/A0.0211,148
27.00FB131019P000270000.02 0.00N/A0.0272532
28.00FB131019P000280000.02 0.00N/A0.0211,548
29.00FB131019P000290000.01 0.00N/A0.01245,223
29.50FB131004P000295000.02 0.00N/A0.0246
30.00FB131019P000300000.01 0.000.010.0284,275
31.00FB131011P000310000.01 0.00N/A0.0311179
31.00FB131019P000310000.02 0.00N/A0.0252,060
32.00FB131019P000320000.01 0.000.010.02422,138
32.00FB131025P000320000.05 0.00N/A0.041030
32.50FB131004P000325000.03 0.00N/A0.021100
32.50FB131025P000325000.03 0.00N/A0.04118118
33.00FB131019P000330000.02 0.000.010.03523,004
33.00FB131025P000330000.07 0.000.020.043040
33.50FB131025P000335000.03 0.000.030.053232
34.00FB131004P000340000.02 0.00N/A0.011515
34.00FB131019P000340000.01 0.000.010.03105,360
34.00FB131025P000340000.04 0.000.030.061010
34.50FB131011P000345000.04 0.00N/A0.025858
34.50FB131025P000345000.05 0.000.040.061010
35.00FB131004P000350000.02 0.00N/A0.05551
35.00FB131019P000350000.01 0.00N/A0.031057,868
35.50FB131004P000355000.02 0.00N/A0.0288
35.50FB131011P000355000.03 0.00N/A0.02201201
35.50FB131025P000355000.25 0.000.060.0977
36.00FB131004P000360000.02 0.00N/A0.042936
36.00FB131011P000360000.03 0.00N/A0.0258116
36.00FB131019P000360000.01Down 0.010.010.03315,410
36.50FB131004P000365000.02 0.00N/A0.0529114
36.50FB131011P000365000.04 0.00N/A0.022945
36.50FB131025P000365000.19 0.000.090.1233
37.00FB131004P000370000.03 0.00N/A0.0114274
37.00FB131011P000370000.03 0.00N/A0.02100229
37.00FB131019P000370000.02Down 0.010.010.03826,025
37.00FB131025P000370000.25 0.000.110.141237
37.50FB131004P000375000.01Down 0.01N/A0.021231
37.50FB131011P000375000.04 0.00N/A0.028892
37.50FB131025P000375000.14 0.000.130.162027
38.00FB131004P000380000.03 0.00N/A0.0218302
38.00FB131011P000380000.08 0.00N/A0.0214
38.00FB131019P000380000.03 0.000.020.031917,418
38.00FB131025P000380000.18 0.000.150.185241
38.50FB131004P000385000.01 0.00N/A0.0141410
38.50FB131011P000385000.05 0.00N/A0.02234201
38.50FB131025P000385000.23 0.000.190.221588
39.00FB131004P000390000.02 0.00N/A0.0120471
39.00FB131011P000390000.01 0.00N/A0.034188
39.00FB131019P000390000.03Down 0.010.030.0413112,756
39.00FB131025P000390000.23Up 0.020.210.251371
39.50FB131004P000395000.01 0.00N/A0.056505
39.50FB131011P000395000.06 0.00N/A0.03132
39.50FB131025P000395000.24 0.000.260.29502,074
40.00FB131004P000400000.01 0.00N/A0.01101,222
40.00FB131011P000400000.01Down 0.010.010.0241997
40.00FB131019P000400000.05Up 0.010.040.0512915,851
40.00FB131025P000400000.35Up 0.060.290.33107921
40.50FB131011P000405000.05 0.00N/A0.0344595
40.50FB131025P000405000.35Up 0.010.350.382,64120
41.00FB131004P000410000.02Up 0.01N/A0.0281,789
41.00FB131011P000410000.03 0.000.010.0380799
41.00FB131019P000410000.06Down 0.010.050.064,86213,434
41.00FB131025P000410000.43Up 0.020.410.443829
41.50FB131004P000415000.02 0.00N/A0.011212
41.50FB131011P000415000.06 0.00N/A0.0459644
41.50FB131025P000415000.44 0.000.470.5039
42.00FB131004P000420000.01Down 0.01N/A0.01581,255
42.00FB131011P000420000.03Down 0.010.010.04171,255
42.00FB131019P000420000.08Down 0.020.080.095,1218,601
42.00FB131025P000420000.60Up 0.080.540.5821,078
42.50FB131004P000425000.02 0.00N/A0.02161161
42.50FB131011P000425000.04Down 0.010.010.0525685
42.50FB131025P000425000.63 0.000.630.66519
43.00FB131004P000430000.01Down 0.01N/A0.0122,389
43.00FB131011P000430000.05Down 0.020.020.051001,045
43.00FB131019P000430000.12Down 0.030.120.139239,939
43.00FB131025P000430000.73Up 0.030.720.75971,637
43.50FB131004P000435000.02 0.00N/A0.021583
43.50FB131011P000435000.06Up 0.010.020.068660
43.50FB131025P000435000.84Up 0.050.820.8570247
44.00FB131004P000440000.02Up 0.01N/A0.02252,309
44.00FB131011P000440000.09 0.000.040.073788
44.00FB131019P000440000.20Down 0.020.180.1940014,565
44.00FB131025P000440000.97Up 0.020.930.972491,752
44.50FB131004P000445000.03 0.00N/A0.02220266
44.50FB131011P000445000.08Down 0.030.050.08138712
44.50FB131025P000445001.10Up 0.091.051.0915141
45.00FB131004P000450000.01Down 0.01N/A0.012922,263
45.00FB131011P000450000.09Down 0.040.080.091511,965
45.00FB131019P000450000.28Down 0.050.280.301,70613,991
45.00FB131025P000450001.32Up 0.091.181.235372,956
45.50FB131004P000455000.01Down 0.02N/A0.01226656
45.50FB131011P000455000.15Down 0.030.110.1230125
45.50FB131025P000455001.34Up 0.051.331.3710204
46.00FB131004P000460000.02Down 0.020.010.024184,346
46.00FB131011P000460000.20Down 0.050.150.16474912
46.00FB131019P000460000.44Down 0.080.430.455528,384
46.00FB131025P000460001.51Up 0.071.481.53151,333
46.50FB131004P000465000.02Down 0.040.010.022561,282
46.50FB131011P000465000.26Down 0.080.200.21131413
46.50FB131025P000465001.66Up 0.071.641.7056199
47.00FB131004P000470000.04Down 0.060.030.041,2753,490
47.00FB131011P000470000.29Down 0.130.270.293411,012
47.00FB131019P000470000.66Down 0.090.640.664,4759,679
47.00FB131025P000470001.89Up 0.101.821.8826987
47.50FB131004P000475000.07Down 0.090.050.067791,795
47.50FB131011P000475000.46Down 0.100.370.38142678
47.50FB131025P000475002.07Down 0.032.012.0725182
48.00FB131004P000480000.09Down 0.140.080.103,3734,888
48.00FB131011P000480000.49Down 0.210.480.494131,498
48.00FB131019P000480000.95Down 0.110.940.958,4327,726
48.00FB131025P000480002.39Up 0.032.222.281162,568
48.50FB131004P000485000.16Down 0.200.150.163,5242,855
48.50FB131011P000485000.63Down 0.240.620.64406528
48.50FB131025P000485002.54Down 0.052.432.5031258
49.00FB131004P000490000.25Down 0.260.240.2610,7485,383
49.00FB131011P000490000.80Down 0.230.790.802,0992,824
49.00FB131019P000490001.32Down 0.141.311.333,7415,364
49.00FB131025P000490002.73Down 0.012.672.74235652
49.50FB131004P000495000.40Down 0.270.390.405,4343,471
49.50FB131011P000495001.01Down 0.310.991.011,086449
49.50FB131025P000495002.90Down 0.152.922.9891371
50.00FB131004P000500000.60Down 0.310.590.6011,74410,812
50.00FB131011P000500001.22Down 0.281.211.2316,2212,282
50.00FB131019P000500001.79Down 0.151.781.798,42911,528
50.00FB131025P000500003.24Down 0.113.153.255682,873
50.50FB131004P000505000.87Down 0.310.850.865,6962,584
50.50FB131011P000505001.49Down 0.291.471.492,855634
50.50FB131025P000505003.55Up 0.053.403.50158222
51.00FB131004P000510001.16Down 0.331.141.164,6455,244
51.00FB131011P000510001.79Down 0.381.761.782,9861,015
51.00FB131025P000510003.90Up 0.103.703.802571,022
51.50FB131004P000515001.52Down 0.311.481.511,7111,962
51.50FB131011P000515002.21Down 0.232.072.09305617
51.50FB131025P000515004.10Up 0.254.004.1034187
52.00FB131004P000520001.88Down 0.361.871.902,0311,571
52.00FB131011P000520002.52Up 0.122.412.43313281
52.00FB131025P000520004.35Down 0.154.304.406231
52.50FB131004P000525002.32Down 0.392.282.321,671706
52.50FB131011P000525002.95Up 0.052.762.8072216
52.50FB131019P000525003.30Down 0.203.253.309271,917
52.50FB131025P000525004.39Down 0.264.604.704644
53.00FB131004P000530002.73Down 0.142.712.757941,234
53.00FB131011P000530003.30Up 0.053.153.2085196
53.00FB131025P000530005.05Up 0.354.905.057627
53.50FB131004P000535003.50Down 0.103.153.20192278
53.50FB131011P000535003.75Down 0.103.553.603086
53.50FB131025P000535005.95Up 0.955.255.355189
54.00FB131004P000540003.90Down 0.053.603.70133169
54.00FB131011P000540004.20Up 0.153.954.0065220
54.00FB131025P000540005.66Up 0.165.605.702806
54.50FB131004P000545004.50Up 0.204.104.1512554
54.50FB131011P000545004.50Down 0.104.404.459842
54.50FB131025P000545005.70 0.005.956.057585
55.00FB131004P000550004.65Down 0.204.604.65455157
55.00FB131011P000550005.30Up 0.054.854.90363567
55.00FB131019P000550005.20Down 0.255.155.259891,664
55.00FB131025P000550006.99Up 0.946.306.4040393
57.50FB131004P000575007.15Down 0.307.007.256728
57.50FB131011P000575007.65 0.007.157.253434
57.50FB131019P000575007.50Down 0.057.357.45241235
57.50FB131025P000575007.94Down 0.518.208.35407
60.00FB131004P000600009.55 0.009.509.85464176
60.00FB131019P000600009.75Down 0.409.709.80185330
60.00FB131025P0006000010.13Down 0.1210.3010.45321
65.00FB131019P0006500014.90Up 0.5014.6014.65223456
70.00FB131019P0007000019.70Down 0.2519.5519.6573338
75.00FB131019P0007500024.05Down 0.7524.5524.6571695
80.00FB131019P0008000029.50Down 0.3029.5529.65133765
85.00FB131019P0008500034.10Down 0.8034.5034.6540534
90.00FB131019P0009000039.10Down 0.8039.5539.652967
95.00FB131019P0009500044.10Down 0.8044.5544.6562316
100.00FB131019P0010000049.10Up 0.1049.5549.6521189
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.