U.S. Markets closed

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
150.04+1.97 (+1.33%)
At close: 4:00PM EDT

150.08 0.04 (0.03%)
After hours: 6:38PM EDT

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%1015241.80%
105.00FB170526C0010500044.4345.0045.10-2.95-6.23%411137.50%
110.00FB170526C0011000038.5939.9540.200.000.00%33138.28%
115.00FB170526C0011500035.0934.9535.152.527.74%1051104.69%
120.00FB170526C0012000029.5329.9530.151.535.46%33889.06%
121.00FB170526C0012100027.0628.9529.200.000.00%3499.61%
122.00FB170526C0012200026.2727.9528.200.000.00%4496.09%
123.00FB170526C0012300025.3124.9025.35-3.20-11.22%540.00%
124.00FB170526C0012400024.1923.8524.35-1.74-6.71%110.00%
125.00FB170526C0012500024.7222.9023.350.000.00%10420.00%
127.00FB170526C0012700019.9521.0021.300.000.00%110.00%
129.00FB170526C0012900018.5520.9521.150.000.00%105062.50%
130.00FB170526C0013000019.3719.9520.151.377.61%45159.38%
131.00FB170526C0013100017.6018.9519.150.955.71%102057.03%
132.00FB170526C0013200020.2018.1518.700.000.00%1196.09%
133.00FB170526C0013300017.0616.9517.202.0913.96%623359.77%
134.00FB170526C0013400015.6415.9516.200.795.32%1856.64%
135.00FB170526C0013500012.8914.9515.200.000.00%628953.13%
136.00FB170526C0013600014.0413.9514.202.0817.39%66150.00%
137.00FB170526C0013700012.9112.9513.20-0.74-5.42%21260.55%
138.00FB170526C0013800011.4711.9512.201.5415.51%6112556.64%
139.00FB170526C001390008.6011.0011.150.000.00%19433048.83%
140.00FB170526C001400009.9010.0010.151.9023.75%6842145.12%
141.00FB170526C001410009.078.959.152.4737.42%2027741.31%
142.00FB170526C001420007.958.008.151.9031.40%7918937.50%
143.00FB170526C001430007.007.007.152.0340.85%1631233.59%
144.00FB170526C001440005.266.006.151.1327.36%7337829.69%
145.00FB170526C001450005.205.005.152.0364.04%5761,50125.78%
146.00FB170526C001460004.154.004.151.8580.43%1,1521,58421.68%
147.00FB170526C001470003.093.053.201.72125.55%3,6024,14019.48%
148.00FB170526C001480002.202.152.231.40175.00%9,1406,72015.72%
149.00FB170526C001490001.371.331.360.98251.28%10,2866,55213.38%
150.00FB170526C001500000.740.700.740.57335.29%22,88912,27713.28%
152.50FB170526C001525000.120.110.120.09300.00%11,14411,25715.14%
155.00FB170526C001550000.030.030.040.0150.00%3,2044,30019.92%
157.50FB170526C001575000.020.000.03-0.01-33.33%4011,68526.56%
160.00FB170526C001600000.010.000.030.000.00%1162,22733.59%
162.50FB170526C001625000.020.000.020.000.00%151938.28%
165.00FB170526C001650000.010.000.01-0.02-66.67%20471640.63%
167.50FB170526C001675000.040.000.030.0133.33%101453.13%
170.00FB170526C001700000.040.000.030.000.00%26254.69%
172.50FB170526C001725000.080.000.030.000.00%6660.16%
175.00FB170526C001750000.170.000.030.000.00%4465.63%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
95.00FB170526P000950000.010.000.020.000.00%1015175.00%
105.00FB170526P001050000.080.040.090.000.00%10169.53%
110.00FB170526P001100000.010.000.020.000.00%112121.88%
115.00FB170526P001150000.020.000.020.000.00%124106.25%
120.00FB170526P001200000.020.000.020.01100.00%1,0003590.63%
121.00FB170526P001210000.030.000.020.000.00%25787.50%
122.00FB170526P001220000.130.050.080.000.00%2142104.30%
124.00FB170526P001240000.010.010.030.000.00%510383.59%
125.00FB170526P001250000.010.000.05-0.02-66.67%516682.81%
126.00FB170526P001260000.040.010.040.000.00%1927179.69%
127.00FB170526P001270000.040.010.030.000.00%107774.22%
128.00FB170526P001280000.020.010.03-0.03-60.00%20521571.09%
129.00FB170526P001290000.050.000.030.000.00%178165.63%
130.00FB170526P001300000.010.000.020.000.00%25639660.16%
131.00FB170526P001310000.050.030.05-0.02-28.57%135367.58%
132.00FB170526P001320000.010.000.01-0.01-50.00%525050.00%
133.00FB170526P001330000.020.000.020.000.00%5045651.56%
134.00FB170526P001340000.010.000.020.000.00%6041752.34%
135.00FB170526P001350000.020.000.020.01100.00%1,10086449.22%
136.00FB170526P001360000.050.000.020.000.00%831,00346.48%
137.00FB170526P001370000.010.000.010.000.00%5021,10139.84%
138.00FB170526P001380000.010.000.03-0.01-50.00%321,07142.58%
139.00FB170526P001390000.020.000.010.01100.00%2081,24334.38%
140.00FB170526P001400000.010.010.02-0.03-75.00%1423,08534.38%
141.00FB170526P001410000.010.010.02-0.02-66.67%4894331.25%
142.00FB170526P001420000.020.020.03-0.01-33.33%1973,21129.69%
143.00FB170526P001430000.030.010.03-0.02-40.00%6061,55126.56%
144.00FB170526P001440000.020.020.04-0.05-71.43%4142,73524.41%
145.00FB170526P001450000.040.030.04-0.08-66.67%8236,77620.90%
146.00FB170526P001460000.040.040.05-0.19-82.61%1,1984,56518.16%
147.00FB170526P001470000.080.060.08-0.31-79.49%3,8454,58316.11%
148.00FB170526P001480000.150.130.15-0.58-79.45%4,8304,17314.45%
149.00FB170526P001490000.310.290.32-1.02-76.69%6,6882,22213.38%
150.00FB170526P001500000.650.650.68-1.45-69.05%9,4273,80512.89%
152.50FB170526P001525002.512.532.60-2.02-44.59%2,8901,29015.82%
155.00FB170526P001550005.354.905.05-1.75-24.65%31945123.54%
157.50FB170526P001575005.857.207.550.000.00%517632.23%
160.00FB170526P001600009.709.759.95-0.20-2.02%10950.00%
162.50FB170526P0016250015.4014.3014.700.000.00%66114.11%
170.00FB170526P0017000019.8019.7019.95-0.14-0.70%220.00%
182.50FB170526P0018250033.0032.4032.500.000.00%1091.02%
185.00FB170526P0018500035.5034.9035.000.000.00%1096.48%
187.50FB170526P0018750038.0037.4037.500.000.00%10101.56%