U.S. Markets close in 3 mins.

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.96+1.92 (+1.28%)
As of 3:57PM EDT. Market open.
People also watch
TWTRNFLXGOOGTSLAAAPL
In The Money
Show:ListStraddle
CallsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
100.00FB170526C0010000050.7050.0550.700.000.00%10150.00%
105.00FB170526C0010500046.8447.1547.252.415.42%311257.62%
110.00FB170526C0011000038.5942.1042.400.000.00%33236.91%
115.00FB170526C0011500037.2637.1037.302.176.18%2744201.95%
120.00FB170526C0012000032.4132.1032.352.889.75%539178.71%
121.00FB170526C0012100027.0631.0531.300.000.00%34167.19%
122.00FB170526C0012200026.2730.0530.300.000.00%44162.11%
123.00FB170526C0012300029.3029.0529.300.792.77%49156.84%
124.00FB170526C0012400024.1923.8524.35-1.74-6.71%110.00%
125.00FB170526C0012500026.8927.0527.302.178.78%342146.88%
127.00FB170526C0012700019.9521.0021.300.000.00%110.00%
129.00FB170526C0012900018.5523.0523.300.000.00%1050126.76%
130.00FB170526C0013000020.9522.1022.301.588.16%643124.41%
131.00FB170526C0013100017.6021.1521.300.000.00%1020121.88%
132.00FB170526C0013200020.2018.1518.700.000.00%110.00%
133.00FB170526C0013300017.0619.0519.300.000.00%6210107.03%
134.00FB170526C0013400015.6418.0518.300.000.00%17102.15%
135.00FB170526C0013500016.3417.0517.303.4526.76%228997.17%
136.00FB170526C0013600014.0016.1516.35-0.04-0.28%176098.34%
137.00FB170526C0013700014.2515.0515.301.3410.38%11287.30%
138.00FB170526C0013800011.4714.0514.300.000.00%619682.42%
139.00FB170526C001390008.6011.0011.150.000.00%1943300.00%
140.00FB170526C0014000012.2512.1512.352.3523.74%4742077.64%
141.00FB170526C001410009.0711.1511.350.000.00%2026672.46%
142.00FB170526C001420008.8510.1010.300.9011.32%3117264.06%
143.00FB170526C001430009.559.159.352.5536.43%4530161.91%
144.00FB170526C001440005.266.006.151.1327.36%733780.00%
145.00FB170526C001450007.487.157.352.2843.85%1431,37651.07%
146.00FB170526C001460006.566.156.302.4158.07%1291,05747.75%
147.00FB170526C001470005.215.155.252.1268.61%4792,06539.94%
148.00FB170526C001480004.174.154.251.9789.55%2,3025,46234.18%
149.00FB170526C001490003.253.153.301.88137.23%6,8617,41929.88%
150.00FB170526C001500002.272.262.301.53206.76%22,44314,27623.29%
152.50FB170526C001525000.120.110.120.09300.00%11,14411,2577.13%
155.00FB170526C001550000.050.040.050.0266.67%7,3126,60117.19%
157.50FB170526C001575000.020.010.020.000.00%1,4481,71523.44%
160.00FB170526C001600000.020.000.010.01100.00%6002,18329.69%
162.50FB170526C001625000.020.000.020.000.00%151940.23%
165.00FB170526C001650000.010.000.020.000.00%20481248.05%
167.50FB170526C001675000.040.000.030.0133.33%101453.91%
170.00FB170526C001700000.010.000.02-0.03-75.00%16257.81%
172.50FB170526C001725000.080.000.030.000.00%6667.97%
175.00FB170526C001750000.170.000.030.000.00%4475.00%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
95.00FB170526P000950000.010.000.020.000.00%1015218.75%
105.00FB170526P001050000.080.040.090.000.00%10213.28%
110.00FB170526P001100000.010.000.020.000.00%112153.13%
115.00FB170526P001150000.020.000.020.000.00%124134.38%
120.00FB170526P001200000.020.000.020.01100.00%1,00035115.63%
121.00FB170526P001210000.030.000.020.000.00%257112.50%
122.00FB170526P001220000.130.050.080.000.00%2142134.38%
124.00FB170526P001240000.010.010.030.000.00%5103108.59%
125.00FB170526P001250000.010.000.05-0.02-66.67%5166107.81%
126.00FB170526P001260000.040.010.040.000.00%19271103.13%
127.00FB170526P001270000.040.010.030.000.00%107796.88%
128.00FB170526P001280000.020.010.03-0.03-60.00%20521592.97%
129.00FB170526P001290000.050.000.030.000.00%178185.94%
130.00FB170526P001300000.010.000.020.000.00%25639679.69%
131.00FB170526P001310000.050.030.05-0.02-28.57%135389.06%
132.00FB170526P001320000.010.000.020.000.00%524571.88%
133.00FB170526P001330000.010.000.02-0.01-50.00%845668.75%
134.00FB170526P001340000.010.000.020.000.00%6041765.63%
135.00FB170526P001350000.020.000.020.000.00%1,1001,90361.72%
136.00FB170526P001360000.050.000.020.000.00%831,00357.81%
137.00FB170526P001370000.010.000.020.000.00%5021,10154.69%
138.00FB170526P001380000.010.000.010.000.00%321,09151.56%
139.00FB170526P001390000.020.000.020.000.00%2081,33552.34%
140.00FB170526P001400000.010.010.02-0.03-75.00%1423,08548.44%
141.00FB170526P001410000.010.000.010.000.00%8097940.63%
142.00FB170526P001420000.010.010.02-0.01-50.00%7273,16741.02%
143.00FB170526P001430000.010.010.02-0.02-66.67%691,33937.50%
144.00FB170526P001440000.020.010.020.000.00%4112,89133.59%
145.00FB170526P001450000.010.010.02-0.03-75.00%1,3206,54729.69%
146.00FB170526P001460000.020.020.03-0.02-50.00%6313,97227.74%
147.00FB170526P001470000.020.020.03-0.06-75.00%2,2254,89923.83%
148.00FB170526P001480000.030.020.03-0.12-80.00%1,8204,74219.73%
149.00FB170526P001490000.030.030.04-0.28-90.32%3,5443,17416.41%
150.00FB170526P001500000.050.050.06-0.60-92.31%8,0565,95612.99%
152.50FB170526P001525000.690.680.70-1.82-72.51%5,0031,9258.20%
155.00FB170526P001550002.862.752.85-2.49-46.54%1,1882090.00%
157.50FB170526P001575005.025.255.45-0.83-14.19%24370.00%
160.00FB170526P001600009.257.707.90-0.45-4.64%2810.00%
162.50FB170526P0016250015.4014.3014.700.000.00%66176.17%
170.00FB170526P0017000019.8019.7019.95-0.14-0.70%22161.13%
182.50FB170526P0018250033.0030.3030.400.000.00%110.00%
185.00FB170526P0018500035.5032.7032.850.000.00%110.00%
187.50FB170526P0018750038.0035.2535.400.000.00%110.00%