U.S. Markets closed

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
95.00FB170602C0009500057.3155.0555.700.000.00%140.00%
112.00FB170602C0011200035.8735.9036.350.000.00%110.00%
113.00FB170602C0011300038.9338.0038.300.000.00%220.00%
115.00FB170602C0011500037.0635.3538.750.000.00%55165.43%
117.00FB170602C0011700031.4530.9031.400.000.00%100.00%
120.00FB170602C0012000032.0931.5032.250.290.91%42983.98%
122.00FB170602C0012200028.1028.1528.653.4914.18%120.00%
123.00FB170602C0012300022.5024.9525.400.000.00%110.00%
124.00FB170602C0012400021.4026.3526.850.000.00%200.00%
125.00FB170602C0012500023.2122.9023.40-2.19-8.62%1200.00%
129.00FB170602C0012900021.1121.2021.600.000.00%330.00%
130.00FB170602C0013000021.9321.9022.703.3718.16%121162.70%
131.00FB170602C0013100021.2620.5021.552.1611.31%4672.27%
132.00FB170602C0013200016.7816.0516.40-2.02-10.74%10100.00%
133.00FB170602C0013300016.7718.2019.550.000.00%51866.46%
134.00FB170602C0013400013.9517.2019.050.000.00%4678.22%
135.00FB170602C0013500017.2716.2017.552.8219.52%101760.64%
136.00FB170602C0013600014.5015.2015.40-0.46-3.07%8110.00%
137.00FB170602C0013700014.5014.6515.351.178.78%11047.27%
138.00FB170602C0013800014.5513.6514.350.000.00%36144.63%
139.00FB170602C001390008.9811.7514.100.000.00%62762.60%
140.00FB170602C0014000012.2011.9512.350.000.00%6427139.36%
141.00FB170602C0014100011.1210.8011.352.2425.23%7234436.67%
142.00FB170602C0014200010.1310.0010.30-0.03-0.30%1125132.03%
143.00FB170602C001430008.929.059.30-0.45-4.80%7719029.49%
144.00FB170602C001440008.058.058.300.050.63%1334326.86%
145.00FB170602C001450007.057.107.35-0.34-4.60%16096925.78%
146.00FB170602C001460006.166.106.300.010.16%24145721.49%
147.00FB170602C001470005.105.105.350.050.99%8368720.12%
148.00FB170602C001480004.204.154.35-0.29-6.46%2721,26817.19%
149.00FB170602C001490003.303.253.45-0.15-4.35%6041,14616.14%
150.00FB170602C001500002.532.432.580.031.20%4,5916,35214.77%
152.50FB170602C001525000.940.880.98-0.11-10.48%9,15710,33213.72%
155.00FB170602C001550000.270.260.28-0.10-27.03%6,4976,49314.26%
157.50FB170602C001575000.100.090.11-0.04-28.57%2,1327,70516.90%
160.00FB170602C001600000.060.060.07-0.03-33.33%7083,30520.70%
162.50FB170602C001625000.050.030.05-0.01-16.67%44679224.22%
165.00FB170602C001650000.030.020.04-0.01-25.00%1841,07927.93%
167.50FB170602C001675000.040.010.030.0133.33%20024131.06%
170.00FB170602C001700000.010.000.030.000.00%116835.16%
172.50FB170602C001725000.010.000.03-0.12-92.31%12739.06%
175.00FB170602C001750000.100.000.030.000.00%11342.97%
177.50FB170602C001775000.030.000.030.000.00%80046.48%
185.00FB170602C001850000.020.000.020.000.00%18050.78%
PutsforJune 2, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
112.00FB170602P001120000.070.050.090.000.00%101097.27%
115.00FB170602P001150000.080.000.070.000.00%1182.42%
116.00FB170602P001160000.030.000.020.000.00%181870.31%
117.00FB170602P001170000.060.030.080.000.00%1182.42%
119.00FB170602P001190000.100.040.090.000.00%858579.30%
120.00FB170602P001200000.030.000.020.000.00%155162.50%
122.00FB170602P001220000.050.000.030.000.00%5560.16%
123.00FB170602P001230000.190.090.130.000.00%4614675.39%
124.00FB170602P001240000.060.000.060.000.00%159260.94%
125.00FB170602P001250000.030.010.030.0150.00%10032056.25%
126.00FB170602P001260000.030.020.06-0.04-57.14%3222258.98%
127.00FB170602P001270000.030.000.04-0.06-66.67%9421252.34%
128.00FB170602P001280000.030.030.04-0.07-70.00%12017753.52%
129.00FB170602P001290000.110.030.050.000.00%12317952.34%
130.00FB170602P001300000.010.000.01-0.01-50.00%120642.97%
131.00FB170602P001310000.030.000.020.000.00%2021844.14%
132.00FB170602P001320000.010.000.020.000.00%1064242.19%
133.00FB170602P001330000.040.000.020.000.00%5310639.84%
134.00FB170602P001340000.010.000.02-0.03-75.00%10053538.28%
135.00FB170602P001350000.010.000.01-0.02-66.67%26749633.59%
136.00FB170602P001360000.040.000.030.000.00%13942135.94%
137.00FB170602P001370000.030.000.030.000.00%667133.99%
138.00FB170602P001380000.010.000.02-0.03-75.00%2380830.08%
139.00FB170602P001390000.040.010.030.000.00%19575229.69%
140.00FB170602P001400000.020.020.03-0.02-50.00%4185927.74%
141.00FB170602P001410000.020.020.04-0.02-50.00%3777326.76%
142.00FB170602P001420000.030.020.04-0.03-50.00%15689524.61%
143.00FB170602P001430000.040.030.05-0.02-33.33%3551,06823.24%
144.00FB170602P001440000.040.030.06-0.03-42.86%1271,42321.78%
145.00FB170602P001450000.050.050.08-0.04-44.44%6452,01520.51%
146.00FB170602P001460000.060.060.08-0.06-50.00%40094218.16%
147.00FB170602P001470000.100.080.12-0.05-33.33%5341,58517.19%
148.00FB170602P001480000.140.110.15-0.11-44.00%1,0161,17215.43%
149.00FB170602P001490000.220.180.24-0.17-43.59%8581,40414.60%
150.00FB170602P001500000.390.330.37-0.20-33.90%4,3423,52213.53%
152.50FB170602P001525001.361.221.37-0.24-15.00%2,2041,93113.97%
155.00FB170602P001550003.253.053.25-0.05-1.52%42563216.02%
157.50FB170602P001575005.605.355.600.468.95%607120.36%
160.00FB170602P001600009.559.059.200.384.14%1247.85%
162.50FB170602P0016250010.8510.2510.60-1.75-13.89%10232.72%
165.00FB170602P0016500020.1516.7517.200.000.00%11104.42%