U.S. Markets open in 4 hrs 15 mins

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.13+0.17 (+0.11%)
At close: 4:00PM EDT
People also watch
TWTRNFLXGOOGTSLAAAPL
In The Money
Show:ListStraddle
CallsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
95.00FB170602C0009500057.3155.5057.300.000.00%14191.02%
112.00FB170602C0011200035.8738.4041.800.000.00%11211.48%
113.00FB170602C0011300038.9337.4040.850.000.00%22208.50%
115.00FB170602C0011500037.0635.3538.750.000.00%55195.75%
117.00FB170602C0011700031.4533.2036.500.000.00%11177.93%
120.00FB170602C0012000032.0931.5032.250.290.91%42999.41%
122.00FB170602C0012200028.1028.2031.603.4914.18%11159.33%
123.00FB170602C0012300022.5027.2030.600.000.00%11154.98%
124.00FB170602C0012400021.4026.4528.600.000.00%20112.60%
125.00FB170602C0012500023.2126.5527.65-2.19-8.62%121111.43%
129.00FB170602C0012900021.1122.6023.850.000.00%3370.12%
130.00FB170602C0013000021.9321.9022.703.3718.16%121174.22%
131.00FB170602C0013100021.2620.5021.552.1611.31%4685.55%
132.00FB170602C0013200016.7819.5020.55-2.02-10.74%102082.13%
133.00FB170602C0013300016.7718.2019.550.000.00%51878.61%
134.00FB170602C0013400013.9517.2019.050.000.00%4692.58%
135.00FB170602C0013500017.2716.2017.552.8219.52%101771.78%
136.00FB170602C0013600014.5014.7516.35-0.46-3.07%81159.08%
137.00FB170602C0013700014.5014.6515.351.178.78%11055.96%
138.00FB170602C0013800014.5513.6514.350.000.00%36152.83%
139.00FB170602C001390008.9811.7514.100.000.00%62774.07%
140.00FB170602C0014000012.2011.9512.350.000.00%6427146.58%
141.00FB170602C0014100011.1210.8011.352.2425.23%7234443.36%
142.00FB170602C0014200010.1310.0010.30-0.03-0.30%1125137.99%
143.00FB170602C001430008.929.059.30-0.45-4.80%7719034.86%
144.00FB170602C001440008.058.058.300.050.63%1334331.74%
145.00FB170602C001450007.057.107.35-0.34-4.60%16096930.52%
146.00FB170602C001460006.166.106.300.010.16%24145725.44%
147.00FB170602C001470005.105.105.350.050.99%8368723.83%
148.00FB170602C001480004.204.154.35-0.29-6.46%2721,26820.36%
149.00FB170602C001490003.303.253.45-0.15-4.35%6041,14619.09%
150.00FB170602C001500002.532.432.580.031.20%4,5916,35217.48%
152.50FB170602C001525000.940.880.98-0.11-10.48%9,15710,33216.26%
155.00FB170602C001550000.270.260.28-0.10-27.03%6,4976,49316.90%
157.50FB170602C001575000.100.090.11-0.04-28.57%2,1327,70519.97%
160.00FB170602C001600000.060.060.07-0.03-33.33%7083,30524.41%
162.50FB170602C001625000.050.030.05-0.01-16.67%44679228.71%
165.00FB170602C001650000.030.020.04-0.01-25.00%1841,07933.20%
167.50FB170602C001675000.040.010.030.0133.33%20024136.72%
170.00FB170602C001700000.010.000.030.000.00%116841.41%
172.50FB170602C001725000.010.000.03-0.12-92.31%12746.09%
175.00FB170602C001750000.100.000.030.000.00%11350.78%
177.50FB170602C001775000.030.000.020.000.00%808052.34%
185.00FB170602C001850000.020.000.020.000.00%181860.16%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
112.00FB170602P001120000.070.000.020.000.00%101092.19%
115.00FB170602P001150000.080.000.020.000.00%1185.94%
116.00FB170602P001160000.030.000.020.000.00%181882.81%
117.00FB170602P001170000.060.000.020.000.00%1181.25%
119.00FB170602P001190000.100.000.020.000.00%858575.00%
120.00FB170602P001200000.030.000.020.000.00%155173.44%
122.00FB170602P001220000.050.000.020.000.00%5568.75%
123.00FB170602P001230000.190.000.020.000.00%4614666.41%
124.00FB170602P001240000.060.000.020.000.00%159264.06%
125.00FB170602P001250000.030.000.020.0150.00%10042061.72%
126.00FB170602P001260000.030.000.02-0.04-57.14%3222259.38%
127.00FB170602P001270000.030.000.02-0.06-66.67%9425057.03%
128.00FB170602P001280000.030.000.02-0.07-70.00%12028854.69%
129.00FB170602P001290000.110.000.020.000.00%12317953.13%
130.00FB170602P001300000.010.000.01-0.01-50.00%120650.00%
131.00FB170602P001310000.030.000.020.000.00%2021852.34%
132.00FB170602P001320000.010.000.020.000.00%1064250.00%
133.00FB170602P001330000.040.000.020.000.00%5310647.66%
134.00FB170602P001340000.010.000.02-0.03-75.00%10053544.92%
135.00FB170602P001350000.010.000.01-0.02-66.67%26749639.06%
136.00FB170602P001360000.040.000.030.000.00%13942142.58%
137.00FB170602P001370000.030.000.030.000.00%667140.23%
138.00FB170602P001380000.010.000.02-0.03-75.00%2380835.55%
139.00FB170602P001390000.040.010.030.000.00%19575235.16%
140.00FB170602P001400000.020.020.03-0.02-50.00%4185932.81%
141.00FB170602P001410000.020.020.04-0.02-50.00%3777331.64%
142.00FB170602P001420000.030.020.04-0.03-50.00%15689529.10%
143.00FB170602P001430000.040.030.05-0.02-33.33%3551,06827.54%
144.00FB170602P001440000.040.030.06-0.03-42.86%1271,42325.78%
145.00FB170602P001450000.050.050.08-0.04-44.44%6452,01524.32%
146.00FB170602P001460000.060.060.08-0.06-50.00%40094221.49%
147.00FB170602P001470000.100.080.12-0.05-33.33%5341,58520.41%
148.00FB170602P001480000.140.110.15-0.11-44.00%1,0161,17218.26%
149.00FB170602P001490000.220.180.24-0.17-43.59%8581,40417.29%
150.00FB170602P001500000.390.330.37-0.20-33.90%4,3423,52216.02%
152.50FB170602P001525001.361.221.37-0.24-15.00%2,2041,93116.53%
155.00FB170602P001550003.253.053.25-0.05-1.52%42563218.95%
157.50FB170602P001575005.605.355.600.468.95%607124.12%
160.00FB170602P001600009.557.658.150.384.14%1233.30%
162.50FB170602P0016250010.8510.2510.60-1.75-13.89%10238.67%
165.00FB170602P0016500020.1511.2515.200.000.00%1150.20%