U.S. Markets open in 5 hrs 42 mins

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
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%1015296.09%
105.00FB170526C0010500044.430.000.000.000.00%400.00%
110.00FB170526C0011000038.590.000.000.000.00%300.00%
115.00FB170526C0011500035.090.000.000.000.00%1000.00%
120.00FB170526C0012000029.530.000.000.000.00%300.00%
121.00FB170526C0012100027.060.000.000.000.00%300.00%
122.00FB170526C0012200026.270.000.000.000.00%400.00%
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%
129.00FB170526C0012900018.550.000.000.000.00%1000.00%
130.00FB170526C0013000019.370.000.000.000.00%400.00%
131.00FB170526C0013100017.600.000.000.000.00%1000.00%
132.00FB170526C0013200020.2018.1518.700.000.00%11117.77%
133.00FB170526C0013300017.060.000.000.000.00%600.00%
134.00FB170526C0013400015.640.000.000.000.00%100.00%
135.00FB170526C0013500012.890.000.000.000.00%600.00%
136.00FB170526C0013600014.040.000.000.000.00%600.00%
137.00FB170526C0013700012.910.000.000.000.00%200.00%
138.00FB170526C0013800011.470.000.000.000.00%6100.00%
139.00FB170526C001390008.6011.0011.150.000.00%19433059.77%
140.00FB170526C001400009.900.000.000.000.00%6800.00%
141.00FB170526C001410009.070.000.000.000.00%2000.00%
142.00FB170526C001420007.950.000.000.000.00%7900.00%
143.00FB170526C001430007.000.000.000.000.00%1600.00%
144.00FB170526C001440005.266.006.151.1327.36%7337836.43%
145.00FB170526C001450005.200.000.000.000.00%57600.00%
146.00FB170526C001460004.150.000.000.000.00%1,15200.00%
147.00FB170526C001470003.090.000.000.000.00%3,60200.00%
148.00FB170526C001480002.200.000.000.000.00%9,14000.00%
149.00FB170526C001490001.370.000.000.000.00%10,28600.00%
150.00FB170526C001500000.740.000.000.000.00%22,88900.00%
152.50FB170526C001525000.120.110.120.09300.00%11,14411,25718.56%
155.00FB170526C001550000.030.000.000.000.00%3,204012.50%
157.50FB170526C001575000.020.000.000.000.00%401012.50%
160.00FB170526C001600000.010.000.000.000.00%116025.00%
162.50FB170526C001625000.020.000.000.000.00%1025.00%
165.00FB170526C001650000.010.000.000.000.00%204025.00%
167.50FB170526C001675000.040.000.030.0133.33%101460.16%
170.00FB170526C001700000.040.000.030.000.00%26267.19%
172.50FB170526C001725000.080.000.030.000.00%6673.44%
175.00FB170526C001750000.170.000.030.000.00%4480.47%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
95.00FB170526P000950000.010.000.020.000.00%1015212.50%
105.00FB170526P001050000.080.040.090.000.00%10207.03%
110.00FB170526P001100000.010.000.020.000.00%112150.00%
115.00FB170526P001150000.020.000.020.000.00%124128.13%
120.00FB170526P001200000.020.000.020.01100.00%1,00035109.38%
121.00FB170526P001210000.030.000.020.000.00%257106.25%
122.00FB170526P001220000.130.050.080.000.00%2142127.73%
124.00FB170526P001240000.010.010.030.000.00%5103102.34%
125.00FB170526P001250000.010.000.05-0.02-66.67%5166101.56%
126.00FB170526P001260000.040.010.040.000.00%1927196.88%
127.00FB170526P001270000.040.010.030.000.00%107790.63%
128.00FB170526P001280000.020.010.03-0.03-60.00%20521587.50%
129.00FB170526P001290000.050.000.030.000.00%178180.47%
130.00FB170526P001300000.010.000.000.000.00%256050.00%
131.00FB170526P001310000.050.030.05-0.02-28.57%135382.81%
132.00FB170526P001320000.010.000.000.000.00%5050.00%
133.00FB170526P001330000.020.000.000.000.00%50050.00%
134.00FB170526P001340000.010.000.000.000.00%60025.00%
135.00FB170526P001350000.020.000.000.000.00%1,100025.00%
136.00FB170526P001360000.050.000.000.000.00%83025.00%
137.00FB170526P001370000.010.000.000.000.00%502025.00%
138.00FB170526P001380000.010.000.000.000.00%32025.00%
139.00FB170526P001390000.020.000.000.000.00%208025.00%
140.00FB170526P001400000.010.010.02-0.03-75.00%1423,08541.80%
141.00FB170526P001410000.010.000.000.000.00%48025.00%
142.00FB170526P001420000.020.000.000.000.00%197012.50%
143.00FB170526P001430000.030.000.000.000.00%606012.50%
144.00FB170526P001440000.020.000.000.000.00%414012.50%
145.00FB170526P001450000.040.000.000.000.00%823012.50%
146.00FB170526P001460000.040.000.000.000.00%1,198012.50%
147.00FB170526P001470000.080.000.000.000.00%3,84506.25%
148.00FB170526P001480000.150.000.000.000.00%4,83006.25%
149.00FB170526P001490000.310.000.000.000.00%6,68803.13%
150.00FB170526P001500000.650.000.000.000.00%9,42700.20%
152.50FB170526P001525002.510.000.000.000.00%2,89000.00%
155.00FB170526P001550005.350.000.000.000.00%31900.00%
157.50FB170526P001575005.857.207.550.000.00%517639.45%
160.00FB170526P001600009.709.759.95-0.20-2.02%10950.00%
162.50FB170526P0016250015.4014.3014.700.000.00%66139.75%
170.00FB170526P0017000019.8019.7019.95-0.14-0.70%220.00%
182.50FB170526P0018250033.000.000.000.000.00%100.00%
185.00FB170526P0018500035.500.000.000.000.00%100.00%
187.50FB170526P0018750038.000.000.000.000.00%100.00%