U.S. Markets closed

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
151.9600+1.92 (+1.28%)
At close: 4:00PM EDT

151.9500 -0.01 (-0.01%)
After hours: 4:18PM 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%10150.00%
105.00FB170526C0010500046.8446.8547.002.415.42%311201.56%
110.00FB170526C0011000038.5941.7542.150.000.00%33220.70%
115.00FB170526C0011500036.9936.8037.051.905.41%2944173.44%
120.00FB170526C0012000032.4131.8532.052.889.75%539150.00%
121.00FB170526C0012100027.0630.9031.100.000.00%34130.47%
122.00FB170526C0012200026.2729.8530.150.000.00%44125.78%
123.00FB170526C0012300029.3028.9029.103.9915.76%49121.88%
124.00FB170526C0012400024.1923.8524.35-1.74-6.71%110.00%
125.00FB170526C0012500026.8926.8527.102.178.78%342101.56%
127.00FB170526C0012700019.9521.0021.300.000.00%110.00%
129.00FB170526C0012900018.5522.8523.100.000.00%105085.94%
130.00FB170526C0013000020.9521.8522.051.588.16%643104.69%
131.00FB170526C0013100017.6020.8521.100.000.00%102079.69%
132.00FB170526C0013200020.2018.1518.700.000.00%110.00%
133.00FB170526C0013300017.0618.8019.100.000.00%621098.83%
134.00FB170526C0013400015.6417.8518.100.000.00%1768.75%
135.00FB170526C0013500016.3416.8017.103.4526.76%228989.45%
136.00FB170526C0013600014.0015.8016.05-0.04-0.28%176078.52%
137.00FB170526C0013700014.2514.8515.151.3410.38%11265.23%
138.00FB170526C0013800011.4713.9014.150.000.00%619666.02%
139.00FB170526C001390008.6011.0011.150.000.00%1943300.00%
140.00FB170526C0014000012.3011.8012.002.4024.24%4942053.52%
141.00FB170526C001410009.0710.9011.100.000.00%2026661.52%
142.00FB170526C001420008.859.8010.000.9011.32%3117245.31%
143.00FB170526C001430009.048.909.102.0429.14%4630152.15%
144.00FB170526C001440005.266.006.151.1327.36%733780.00%
145.00FB170526C001450007.056.806.951.8535.58%1841,3760.00%
146.00FB170526C001460006.145.856.051.9947.95%1541,05733.99%
147.00FB170526C001470005.104.905.052.0165.05%5212,06529.40%
148.00FB170526C001480003.903.853.901.7077.27%2,4245,4620.00%
149.00FB170526C001490002.982.943.001.61117.52%7,5167,41916.41%
150.00FB170526C001500002.021.881.971.28172.97%23,68914,2768.99%
152.50FB170526C001525000.120.110.120.09300.00%11,14411,2577.13%
155.00FB170526C001550000.050.040.050.0266.67%7,5426,60117.19%
157.50FB170526C001575000.010.000.01-0.01-50.00%1,5031,71521.09%
160.00FB170526C001600000.020.000.010.01100.00%6002,18329.69%
162.50FB170526C001625000.020.010.020.000.00%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%
121.00FB170526P001210000.010.000.02-0.02-66.67%557112.50%
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%791,33937.50%
144.00FB170526P001440000.010.010.02-0.01-50.00%4662,89133.59%
145.00FB170526P001450000.020.010.02-0.02-50.00%1,3226,54729.69%
146.00FB170526P001460000.020.010.02-0.02-50.00%7493,97226.17%
147.00FB170526P001470000.020.010.02-0.06-75.00%2,2814,89922.27%
148.00FB170526P001480000.010.010.02-0.14-93.33%1,8924,74218.36%
149.00FB170526P001490000.020.020.03-0.29-93.55%3,7593,17415.43%
150.00FB170526P001500000.060.050.06-0.59-90.77%8,4995,95612.99%
152.50FB170526P001525000.900.840.87-1.61-64.14%6,5921,92512.45%
155.00FB170526P001550003.153.053.10-2.20-41.12%1,22820917.87%
157.50FB170526P001575005.025.455.65-0.83-14.19%243732.42%
160.00FB170526P001600009.258.058.25-0.45-4.64%28149.71%
162.50FB170526P0016250015.4014.3014.700.000.00%66176.17%
170.00FB170526P0017000019.8019.7019.95-0.14-0.70%22161.13%
182.50FB170526P0018250033.0030.6030.700.000.00%11120.70%
185.00FB170526P0018500035.5033.1033.200.000.00%11128.13%
187.50FB170526P0018750038.0035.6035.700.000.00%11135.55%