FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190621C000550002019-06-18 10:20AM EDT55.00135.75132.10132.600.00-4429679.69%
FB190621C000600002019-06-12 11:41AM EDT60.00113.55127.30127.550.00-167595.31%
FB190621C000650002019-06-12 11:39AM EDT65.00109.45122.30122.750.00-23529.69%
FB190621C000700002019-06-18 2:46PM EDT70.00118.90117.25117.550.00-247518.75%
FB190621C000750002019-06-07 10:57AM EDT75.00118.65112.30112.800.00-217484.38%
FB190621C000800002019-06-19 2:34PM EDT80.00105.85107.35107.60-6.40-5.70%40159481.25%
FB190621C000850002019-06-04 3:55PM EDT85.0082.30102.35102.650.00-34155371.88%
FB190621C000900002019-06-17 10:01AM EDT90.0096.8597.3597.550.00-29633392.97%
FB190621C000950002019-06-19 2:27PM EDT95.0090.1692.4092.75+19.71+27.98%556379.69%
FB190621C001000002019-06-19 3:13PM EDT100.0086.2087.3587.55-2.50-2.82%61,857340.63%
FB190621C001050002019-06-07 10:57AM EDT105.0086.2582.1082.650.00-14433353.13%
FB190621C001100002019-06-19 9:45AM EDT110.0075.0477.3077.60-6.52-7.99%300730312.50%
FB190621C001150002019-06-12 10:58AM EDT115.0062.1072.4072.850.00-21,475296.48%
FB190621C001200002019-06-17 3:39PM EDT120.0068.5067.3067.550.00-13937248.44%
FB190621C001250002019-06-18 3:58PM EDT125.0063.4762.1062.450.00-108290.00%
FB190621C001300002019-06-18 3:54PM EDT130.0058.9657.4057.600.00-332,666181.25%
FB190621C001350002019-06-19 11:57AM EDT135.0050.7752.3552.60-3.14-5.82%61,991202.73%
FB190621C001400002019-06-19 2:04PM EDT140.0046.3547.4047.65-2.65-5.41%424,440160.94%
FB190621C001450002019-06-19 2:00PM EDT145.0040.5342.2542.65-2.94-6.76%184,154172.07%
FB190621C001500002019-06-19 3:31PM EDT150.0036.6537.3037.55-1.80-4.68%11710,364133.59%
FB190621C001550002019-06-19 2:00PM EDT155.0029.5632.3032.60-4.46-13.11%314,419125.78%
FB190621C001600002019-06-19 3:56PM EDT160.0027.6427.3527.70-0.80-2.81%9913,02093.36%
FB190621C001625002019-06-19 2:41PM EDT162.5022.9024.8025.10-3.05-11.75%231,09198.44%
FB190621C001650002019-06-19 3:54PM EDT165.0022.7022.4522.60-0.76-3.24%1089,99277.34%
FB190621C001675002019-06-19 2:05PM EDT167.5018.9519.8520.10-2.80-12.87%1341,78480.47%
FB190621C001700002019-06-19 3:58PM EDT170.0017.5717.3017.60-1.53-8.01%30815,54071.68%
FB190621C001725002019-06-19 3:40PM EDT172.5014.0614.9015.10-1.79-11.29%1122,31362.70%
FB190621C001750002019-06-19 3:59PM EDT175.0012.6012.4012.70-1.00-7.35%37314,51960.64%
FB190621C001775002019-06-19 3:50PM EDT177.5010.009.8510.20-0.97-8.84%2292,60250.68%
FB190621C001800002019-06-19 3:59PM EDT180.007.757.457.65-0.82-9.57%8,12422,74737.99%
FB190621C001825002019-06-19 3:58PM EDT182.505.405.255.50-1.00-15.62%2,4076,07739.40%
FB190621C001850002019-06-19 3:59PM EDT185.003.303.253.35-1.00-23.26%20,54316,72033.67%
FB190621C001875002019-06-19 3:59PM EDT187.501.841.781.81-0.91-33.09%28,7525,92932.86%
FB190621C001900002019-06-19 3:59PM EDT190.000.800.810.82-0.73-47.71%27,91719,08732.42%
FB190621C001925002019-06-19 3:59PM EDT192.500.340.330.34-0.48-58.54%11,91011,88033.30%
FB190621C001950002019-06-19 3:59PM EDT195.000.120.120.13-0.29-70.73%11,10725,93234.47%
FB190621C001975002019-06-19 3:59PM EDT197.500.050.050.06-0.18-78.26%3,2959,20437.11%
FB190621C002000002019-06-19 3:59PM EDT200.000.020.010.02-0.13-86.67%19,53163,27437.89%
FB190621C002025002019-06-19 2:58PM EDT202.500.020.010.02-0.07-77.78%2,9817,37444.14%
FB190621C002050002019-06-19 3:55PM EDT205.000.020.010.02-0.05-71.43%43419,43850.39%
FB190621C002075002019-06-19 3:36PM EDT207.500.020.000.01-0.03-60.00%1421,87051.56%
FB190621C002100002019-06-19 3:59PM EDT210.000.010.020.01-0.02-66.67%19718,85260.16%
FB190621C002150002019-06-19 10:29AM EDT215.000.010.010.01-0.01-50.00%812,45167.97%
FB190621C002200002019-06-18 3:48PM EDT220.000.010.000.010.00-1014,28471.88%
FB190621C002250002019-06-18 3:09PM EDT225.000.010.000.010.00-5604,76481.25%
FB190621C002300002019-06-18 12:21PM EDT230.000.010.000.010.00-6783,24090.63%
FB190621C002350002019-06-18 11:01AM EDT235.000.010.000.010.00-1272,448100.00%
FB190621C002400002019-06-17 3:55PM EDT240.000.010.000.010.00-165,637109.38%
FB190621C002450002019-05-30 9:52AM EDT245.000.010.000.010.00-11,867115.63%
FB190621C002500002019-06-18 9:30AM EDT250.000.010.000.010.00-410,725125.00%
FB190621C002550002019-06-07 10:57AM EDT255.000.010.000.010.00-2010,367131.25%
FB190621C002600002019-06-07 10:57AM EDT260.000.010.000.010.00-404,889140.63%
FB190621C002700002019-06-07 10:57AM EDT270.000.010.000.010.00-51,259156.25%
FB190621C002800002019-06-18 11:46AM EDT280.000.010.000.010.00-61,270168.75%
FB190621C002900002019-06-07 10:57AM EDT290.000.010.000.010.00-25479181.25%
FB190621C003000002019-06-07 10:57AM EDT300.000.010.000.010.00-251,706193.75%
FB190621C003100002019-06-07 10:57AM EDT310.000.010.000.010.00-5311206.25%
FB190621C003200002019-06-07 10:57AM EDT320.000.010.000.010.00-351,931218.75%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190621P000550002019-06-07 10:57AM EDT55.000.040.000.010.00-2501,021500.00%
FB190621P000600002019-06-07 10:57AM EDT60.000.010.000.010.00-5494475.00%
FB190621P000650002019-06-07 10:57AM EDT65.000.010.000.010.00-100438437.50%
FB190621P000700002019-06-07 10:57AM EDT70.000.010.000.010.00-15726412.50%
FB190621P000750002019-05-31 9:59AM EDT75.000.010.000.010.00-2995375.00%
FB190621P000800002019-06-07 10:57AM EDT80.000.010.000.010.00-42,216350.00%
FB190621P000850002019-06-07 10:57AM EDT85.000.010.000.010.00-22,730325.00%
FB190621P000900002019-06-07 10:57AM EDT90.000.010.000.010.00-102,010306.25%
FB190621P000950002019-06-05 9:46AM EDT95.000.010.000.010.00-64,481287.50%
FB190621P001000002019-06-10 9:54AM EDT100.000.010.000.010.00-17,900262.50%
FB190621P001050002019-06-04 3:12PM EDT105.000.010.000.010.00-238,732243.75%
FB190621P001100002019-06-19 1:32PM EDT110.000.010.000.010.00-121,972225.00%
FB190621P001150002019-06-14 9:49AM EDT115.000.010.000.010.00-26,368212.50%
FB190621P001200002019-06-19 9:38AM EDT120.000.010.000.010.00-111,807193.75%
FB190621P001250002019-06-17 3:32PM EDT125.000.010.000.010.00-213,700175.00%
FB190621P001300002019-06-19 11:20AM EDT130.000.010.000.010.00-121,009159.38%
FB190621P001350002019-06-17 3:57PM EDT135.000.010.000.010.00-710,336143.75%
FB190621P001400002019-06-19 12:47PM EDT140.000.010.000.010.00-221,324131.25%
FB190621P001450002019-06-19 3:07PM EDT145.000.010.000.010.00-1112,826115.63%
FB190621P001500002019-06-19 10:47AM EDT150.000.010.000.010.00-620,766100.00%
FB190621P001550002019-06-19 11:36AM EDT155.000.010.000.010.00-12418,00487.50%
FB190621P001600002019-06-19 3:39PM EDT160.000.010.000.010.00-6226,87273.44%
FB190621P001625002019-06-19 3:59PM EDT162.500.010.000.02-0.01-50.00%1155,13771.88%
FB190621P001650002019-06-19 3:39PM EDT165.000.010.010.02-0.01-50.00%3913,35567.19%
FB190621P001675002019-06-19 3:48PM EDT167.500.010.010.02-0.01-50.00%1662,79860.16%
FB190621P001700002019-06-19 3:59PM EDT170.000.020.010.040.00-1,01816,02956.64%
FB190621P001725002019-06-19 3:59PM EDT172.500.020.010.03-0.01-33.33%9405,08350.39%
FB190621P001750002019-06-19 3:51PM EDT175.000.030.030.04-0.02-40.00%3,58513,96944.53%
FB190621P001775002019-06-19 3:58PM EDT177.500.060.060.07-0.03-33.33%3,5496,98640.23%
FB190621P001800002019-06-19 3:58PM EDT180.000.150.130.16-0.03-16.67%16,66217,03537.40%
FB190621P001825002019-06-19 3:59PM EDT182.500.360.310.41-0.06-14.29%12,0165,09036.23%
FB190621P001850002019-06-19 3:59PM EDT185.000.820.800.88-0.04-4.65%18,32517,41733.89%
FB190621P001875002019-06-19 3:59PM EDT187.501.751.741.83-0.01-0.57%7,6776,45032.86%
FB190621P001900002019-06-19 3:53PM EDT190.003.403.253.45+0.36+11.84%3,2278,29534.72%
FB190621P001925002019-06-19 3:41PM EDT192.505.325.155.55+0.73+15.90%4011,22138.87%
FB190621P001950002019-06-19 3:51PM EDT195.007.277.457.80+0.17+2.39%2061,40741.55%
FB190621P001975002019-06-19 2:34PM EDT197.5011.709.8510.30+2.85+32.20%1738051.07%
FB190621P002000002019-06-19 10:37AM EDT200.0014.6512.4012.75+3.55+31.98%1658057.42%
FB190621P002025002019-06-19 1:23PM EDT202.5016.9014.8015.30+3.50+26.12%920768.65%
FB190621P002050002019-06-19 9:33AM EDT205.0019.6517.4017.75+3.60+22.43%1022057.62%
FB190621P002075002019-06-19 3:40PM EDT207.5021.0219.8020.25+2.12+11.22%911381.64%
FB190621P002100002019-06-19 9:30AM EDT210.0023.7522.4022.75+2.00+9.20%103870.70%
FB190621P002150002019-06-19 12:55PM EDT215.0028.8027.3027.80+1.45+5.30%211076.56%
FB190621P002200002019-06-18 3:57PM EDT220.0031.6532.4032.800.00-1304899.61%
FB190621P002250002019-06-19 12:13PM EDT225.0039.0037.3037.80+3.45+9.70%1398.44%
FB190621P002300002019-06-19 2:37PM EDT230.0044.3442.4042.80+3.34+8.15%326122.66%
FB190621P002350002019-06-18 9:50AM EDT235.0041.9047.3047.800.00-160118.75%
FB190621P002400002019-06-07 10:57AM EDT240.0051.7852.4052.850.00-430149.61%
FB190621P002450002019-06-10 12:01AM EDT245.00101.8057.3057.900.00-00154.69%
FB190621P002500002019-06-10 12:01AM EDT250.0084.9062.4062.850.00-20170.31%
FB190621P002600002019-06-03 2:00PM EDT260.0097.0372.4072.850.00-11189.84%
FB190621P002700002019-06-10 12:01AM EDT270.00105.1582.4082.850.00-10208.59%
FB190621P002800002019-06-10 12:01AM EDT280.00111.2092.4092.850.00-00226.17%
FB190621P002900002019-06-10 12:01AM EDT290.00146.75102.40102.850.00-00242.97%
FB190621P003000002019-06-10 12:01AM EDT300.00124.51112.40112.850.00-00258.98%
FB190621P003100002019-06-10 12:01AM EDT310.00102.15122.30122.900.00-00266.41%
FB190621P003200002019-06-04 9:52AM EDT320.00157.45132.40132.850.00-00289.06%