U.S. Markets open in 1 hr 54 mins

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
148.07-0.17 (-0.11%)
At close: 4:00PM EDT

148.17 0.10 (0.07%)
Pre-Market: 7:33AM 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%1015365.14%
105.00FB170526C0010500047.3846.0046.250.000.00%1111360.79%
110.00FB170526C0011000038.590.000.000.000.00%330.00%
115.00FB170526C0011500032.570.000.000.000.00%6510.00%
120.00FB170526C0012000028.000.000.000.000.00%2380.00%
121.00FB170526C0012100027.060.000.000.000.00%340.00%
122.00FB170526C0012200026.270.000.000.000.00%440.00%
123.00FB170526C0012300025.3124.9025.35-3.20-11.22%5492.97%
124.00FB170526C0012400024.1923.8524.35-1.74-6.71%1182.42%
125.00FB170526C0012500024.7222.9023.350.000.00%104285.94%
127.00FB170526C0012700019.9521.0021.300.000.00%1183.20%
129.00FB170526C0012900018.550.000.000.000.00%10500.00%
130.00FB170526C0013000018.000.000.000.000.00%1510.00%
131.00FB170526C0013100016.650.000.000.000.00%2200.00%
132.00FB170526C0013200020.2018.1518.700.000.00%11156.88%
133.00FB170526C0013300014.970.000.000.000.00%22330.00%
134.00FB170526C0013400014.8514.0014.35-1.03-6.49%1860.55%
135.00FB170526C0013500012.890.000.000.000.00%62890.00%
136.00FB170526C0013600011.960.000.000.000.00%2610.00%
137.00FB170526C0013700013.6513.1513.351.5012.35%213120.51%
138.00FB170526C001380009.930.000.000.000.00%91250.00%
139.00FB170526C001390008.609.059.15-0.30-3.37%19435239.45%
140.00FB170526C001400008.000.000.000.000.00%524210.00%
141.00FB170526C001410006.600.000.000.000.00%82770.00%
142.00FB170526C001420006.050.000.000.000.00%931890.00%
143.00FB170526C001430004.970.000.000.000.00%423120.00%
144.00FB170526C001440004.134.104.20-0.12-2.82%4238523.05%
145.00FB170526C001450003.170.000.000.000.00%7051,5010.00%
146.00FB170526C001460002.300.000.000.000.00%5731,5840.00%
147.00FB170526C001470001.370.000.000.000.00%5,9274,1400.00%
148.00FB170526C001480000.800.000.000.000.00%6,4166,7200.00%
149.00FB170526C001490000.390.000.000.000.00%4,9576,5521.56%
150.00FB170526C001500000.170.000.000.000.00%5,56412,2773.13%
152.50FB170526C001525000.030.030.04-0.05-62.50%1,35011,60618.56%
155.00FB170526C001550000.020.000.000.000.00%6154,30012.50%
157.50FB170526C001575000.030.000.000.000.00%2091,68512.50%
160.00FB170526C001600000.010.000.000.000.00%2222,22725.00%
162.50FB170526C001625000.020.000.000.000.00%151925.00%
165.00FB170526C001650000.030.010.03-0.01-25.00%10861750.00%
167.50FB170526C001675000.040.000.030.0133.33%101453.91%
170.00FB170526C001700000.040.000.030.000.00%26260.16%
172.50FB170526C001725000.080.000.030.000.00%6665.63%
175.00FB170526C001750000.170.000.030.000.00%4470.31%
PutsforMay 26, 2017
StrikeContract NameLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
95.00FB170526P000950000.010.000.020.000.00%1015168.75%
105.00FB170526P001050000.080.040.090.000.00%10164.06%
110.00FB170526P001100000.010.000.020.000.00%112115.63%
115.00FB170526P001150000.020.000.020.000.00%124100.00%
120.00FB170526P001200000.020.000.020.01100.00%1,0003584.38%
121.00FB170526P001210000.030.000.020.000.00%25781.25%
122.00FB170526P001220000.130.050.080.000.00%214298.83%
124.00FB170526P001240000.010.010.030.000.00%510378.91%
125.00FB170526P001250000.010.000.05-0.02-66.67%516677.34%
126.00FB170526P001260000.040.010.040.000.00%1927174.22%
127.00FB170526P001270000.040.010.030.000.00%107768.75%
128.00FB170526P001280000.020.010.03-0.03-60.00%20521565.63%
129.00FB170526P001290000.050.000.030.000.00%178160.94%
130.00FB170526P001300000.010.000.000.000.00%25639625.00%
131.00FB170526P001310000.050.030.05-0.02-28.57%135361.72%
132.00FB170526P001320000.020.000.000.000.00%125025.00%
133.00FB170526P001330000.020.000.000.000.00%5045625.00%
134.00FB170526P001340000.010.000.000.000.00%6041725.00%
135.00FB170526P001350000.010.000.000.000.00%1086425.00%
136.00FB170526P001360000.050.000.000.000.00%831,00325.00%
137.00FB170526P001370000.010.000.000.000.00%5021,10125.00%
138.00FB170526P001380000.020.000.000.000.00%1001,07125.00%
139.00FB170526P001390000.010.000.000.000.00%231,24312.50%
140.00FB170526P001400000.040.010.03-0.02-33.33%4063,12830.27%
141.00FB170526P001410000.030.000.000.000.00%38394312.50%
142.00FB170526P001420000.030.000.000.000.00%2473,21112.50%
143.00FB170526P001430000.050.000.000.000.00%2731,55112.50%
144.00FB170526P001440000.070.000.000.000.00%1,1012,7356.25%
145.00FB170526P001450000.120.000.000.000.00%3,4336,7766.25%
146.00FB170526P001460000.230.000.000.000.00%2,2134,5653.13%
147.00FB170526P001470000.390.000.000.000.00%4,3824,5833.13%
148.00FB170526P001480000.730.000.000.000.00%5,1424,1730.20%
149.00FB170526P001490001.330.000.000.000.00%1,9782,2220.00%
150.00FB170526P001500002.100.000.000.000.00%2,0373,8050.00%
152.50FB170526P001525004.530.000.000.000.00%1451,2900.00%
155.00FB170526P001550007.100.000.000.000.00%484510.00%
157.50FB170526P001575005.857.207.550.000.00%51760.00%
160.00FB170526P001600009.709.759.95-0.20-2.02%10950.00%
162.50FB170526P0016250015.4014.3014.700.000.00%6652.34%
170.00FB170526P0017000019.8019.7019.95-0.14-0.70%220.00%