FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190329C001250002019-03-20 10:38AM EDT125.0038.1043.3043.850.00-11410.00%
FB190329C001300002019-03-21 12:10PM EDT130.0034.8538.4538.850.00-1012640.00%
FB190329C001350002019-03-22 9:35AM EDT135.0031.4533.4034.050.00-180.00%
FB190329C001390002019-03-19 1:38PM EDT139.0024.350.000.000.00-110.00%
FB190329C001400002019-03-22 11:43AM EDT140.0024.6628.4029.050.00-2640.00%
FB190329C001420002019-03-18 10:23AM EDT142.0020.3526.4027.050.00-1280.00%
FB190329C001430002019-03-22 2:02PM EDT143.0022.150.000.000.00-12120.00%
FB190329C001440002019-03-20 2:20PM EDT144.0020.8524.3524.950.00-2140.00%
FB190329C001450002019-03-22 2:06PM EDT145.0020.4322.8523.500.00-5510.00%
FB190329C001460002019-03-18 3:31PM EDT146.0014.7021.9022.500.00-110.00%
FB190329C001470002019-03-21 3:53PM EDT147.0019.1520.8521.450.00-1250.00%
FB190329C001480002019-03-22 3:46PM EDT148.0017.1020.1520.700.00-7150.00%
FB190329C001490002019-03-25 3:35PM EDT149.0017.2319.4519.950.00-1160.00%
FB190329C001500002019-03-26 9:37AM EDT150.0018.0017.9518.30+1.72+10.57%173330.00%
FB190329C001525002019-03-26 9:41AM EDT152.5015.6115.9016.40+1.86+13.53%11720.00%
FB190329C001550002019-03-26 9:41AM EDT155.0013.1213.6514.10+1.67+14.59%35180.00%
FB190329C001575002019-03-26 9:33AM EDT157.5010.5810.5010.90+1.73+19.55%15160.00%
FB190329C001600002019-03-26 9:44AM EDT160.008.508.709.00+1.60+23.19%1793,2810.00%
FB190329C001625002019-03-26 9:44AM EDT162.506.256.506.65+1.45+30.21%2403,2250.00%
FB190329C001650002019-03-26 9:42AM EDT165.003.893.804.00+0.89+29.67%1,0436,3340.00%
FB190329C001675002019-03-26 9:45AM EDT167.502.652.572.63+1.01+61.59%2,3969,30522.24%
FB190329C001700002019-03-26 9:46AM EDT170.001.301.291.31+0.52+66.67%9,87713,80423.07%
FB190329C001725002019-03-26 9:42AM EDT172.500.440.420.44+0.12+37.50%8534,56821.53%
FB190329C001750002019-03-26 9:44AM EDT175.000.200.200.19+0.08+66.67%2806,47024.02%
FB190329C001775002019-03-26 9:46AM EDT177.500.090.070.10+0.05+125.00%2,1492,17527.25%
FB190329C001800002019-03-26 9:40AM EDT180.000.030.020.04+0.01+50.00%22,04228.71%
FB190329C001825002019-03-22 3:04PM EDT182.500.040.000.000.00-5038812.50%
FB190329C001850002019-03-25 12:32PM EDT185.000.020.000.030.00-2548937.70%
FB190329C001875002019-03-20 1:55PM EDT187.500.010.000.100.00-123650.78%
FB190329C001900002019-03-25 10:48AM EDT190.000.030.000.030.00-230747.27%
FB190329C001925002019-03-20 10:34AM EDT192.500.020.000.030.00-139451.95%
FB190329C001950002019-03-14 9:57AM EDT195.000.040.000.030.00-54652.34%
FB190329C001975002019-03-22 3:29PM EDT197.500.010.000.030.00-6656.25%
FB190329C002000002019-03-22 1:52PM EDT200.000.010.000.030.00-1510160.16%
FB190329C002025002019-03-15 3:46PM EDT202.500.010.000.030.00-24164.06%
FB190329C002050002019-03-06 1:52PM EDT205.000.040.000.030.00-7810667.97%
FB190329C002100002019-03-07 10:57AM EDT210.000.010.000.030.00-1375.78%
FB190329C002500002019-03-22 10:59AM EDT250.000.010.000.010.00-1022118.75%
PutsforMarch 29, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190329P001250002019-03-26 9:30AM EDT125.000.010.000.02-0.01-50.00%1973101.56%
FB190329P001300002019-03-25 2:39PM EDT130.000.010.000.030.00-10029393.75%
FB190329P001350002019-03-25 9:36AM EDT135.000.010.000.030.00-32663981.25%
FB190329P001360002019-03-18 12:50PM EDT136.000.090.000.000.00-10010050.00%
FB190329P001380002019-03-19 9:42AM EDT138.000.100.000.000.00-110150.00%
FB190329P001390002019-03-21 11:27AM EDT139.000.020.000.000.00-808750.00%
FB190329P001400002019-03-26 9:32AM EDT140.000.010.010.02-0.01-50.00%145868.75%
FB190329P001410002019-03-22 11:42AM EDT141.000.050.000.040.00-24668.75%
FB190329P001420002019-03-26 9:33AM EDT142.000.010.000.02-0.01-50.00%18061.72%
FB190329P001430002019-03-25 2:10PM EDT143.000.030.000.020.00-13014659.38%
FB190329P001440002019-03-25 2:34PM EDT144.000.030.000.050.00-32656363.28%
FB190329P001450002019-03-26 9:41AM EDT145.000.020.000.04-0.01-33.33%337359.38%
FB190329P001460002019-03-25 2:40PM EDT146.000.040.000.030.00-4637655.47%
FB190329P001470002019-03-25 11:35AM EDT147.000.070.010.030.00-356554.69%
FB190329P001480002019-03-26 9:30AM EDT148.000.020.020.03-0.03-60.00%2066553.91%
FB190329P001490002019-03-25 2:57PM EDT149.000.070.020.030.00-10760351.56%
FB190329P001500002019-03-26 9:41AM EDT150.000.040.030.04-0.02-33.33%282,83351.17%
FB190329P001525002019-03-26 9:43AM EDT152.500.050.040.05-0.05-50.00%651,75747.27%
FB190329P001550002019-03-26 9:40AM EDT155.000.080.070.08-0.08-50.00%1662,56844.14%
FB190329P001575002019-03-26 9:44AM EDT157.500.110.120.11-0.13-54.17%923,80939.45%
FB190329P001600002019-03-26 9:44AM EDT160.000.210.210.23-0.26-55.32%4916,68438.04%
FB190329P001625002019-03-26 9:44AM EDT162.500.450.440.46-0.41-47.67%1,8523,11536.57%
FB190329P001650002019-03-26 9:45AM EDT165.000.740.760.79-0.86-53.75%3924,22933.50%
FB190329P001675002019-03-26 9:46AM EDT167.501.471.431.47-1.24-45.76%5681,26732.13%
FB190329P001700002019-03-26 9:45AM EDT170.002.632.562.62-1.70-39.26%3661,14131.84%
FB190329P001725002019-03-26 9:38AM EDT172.504.954.304.50-1.68-25.34%1252436.38%
FB190329P001750002019-03-25 3:28PM EDT175.008.816.356.750.00-1941343.21%
FB190329P001775002019-03-25 10:36AM EDT177.5012.958.659.150.00-121151.03%
FB190329P001800002019-03-20 2:21PM EDT180.0014.7011.3511.850.00-229958.84%
FB190329P001825002019-03-20 2:21PM EDT182.5018.1013.6514.100.00-501961.47%
FB190329P001850002019-03-18 12:08AM EDT185.0012.7816.2016.700.00-3071.19%
FB190329P001900002019-03-14 11:50AM EDT190.0019.7021.3021.850.00-1089.40%
FB190329P001975002019-03-18 12:56PM EDT197.5036.850.000.000.00-200.00%
FB190329P002000002019-03-21 9:51AM EDT200.0035.5031.1531.900.00-500114.65%
FB190329P002100002019-02-19 1:03AM EDT210.0045.9541.0541.700.00-10132.62%