FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180928C001350002018-09-14 11:50PM EDT135.0027.5027.2527.700.00-100.00%
FB180928C001400002018-09-20 3:47PM EDT140.0026.1022.7523.300.00-15354.49%
FB180928C001420002018-09-21 8:47PM EDT142.0024.2020.8021.200.00-3360.55%
FB180928C001430002018-09-21 8:47PM EDT143.0023.5519.8020.200.00-2058.01%
FB180928C001450002018-09-21 8:47PM EDT145.0019.8017.8518.250.00-404354.98%
FB180928C001500002018-09-21 3:22PM EDT150.0013.8312.9013.25-2.37-14.63%978042.09%
FB180928C001525002018-09-19 1:55PM EDT152.5010.4010.4510.950.00-12840.58%
FB180928C001550002018-09-21 3:57PM EDT155.008.518.108.40-2.74-24.36%13022732.23%
FB180928C001575002018-09-21 3:56PM EDT157.506.385.956.15-2.57-28.72%1757329.08%
FB180928C001600002018-09-21 3:59PM EDT160.004.124.004.15-2.53-38.05%1,7381,54926.98%
FB180928C001625002018-09-21 3:59PM EDT162.502.422.372.45-2.18-47.39%3,2804,20924.78%
FB180928C001650002018-09-21 3:59PM EDT165.001.241.241.28-1.70-57.82%7,1553,55623.83%
FB180928C001675002018-09-21 3:59PM EDT167.500.580.580.60-1.07-64.85%7,0864,14623.63%
FB180928C001700002018-09-21 3:59PM EDT170.000.260.250.27-0.61-70.11%6,6136,76924.17%
FB180928C001725002018-09-21 3:57PM EDT172.500.120.110.13-0.32-72.73%1,9012,39725.39%
FB180928C001750002018-09-21 3:59PM EDT175.000.070.050.08-0.14-66.67%2,0663,62627.74%
FB180928C001775002018-09-21 3:45PM EDT177.500.030.030.05-0.08-72.73%3281,28729.88%
FB180928C001800002018-09-21 3:59PM EDT180.000.020.010.02-0.05-71.43%5003,48330.08%
FB180928C001825002018-09-21 10:24AM EDT182.500.020.010.02-0.02-50.00%61,50933.59%
FB180928C001850002018-09-21 3:59PM EDT185.000.010.000.01-0.02-66.67%841,75734.38%
FB180928C001875002018-09-21 1:55PM EDT187.500.020.000.020.00-231,56040.63%
FB180928C001900002018-09-21 3:29PM EDT190.000.010.000.020.00-211,12843.75%
FB180928C001925002018-09-21 1:55PM EDT192.500.010.000.010.00-1377543.75%
FB180928C001950002018-09-21 12:47PM EDT195.000.010.000.010.00-141246.88%
FB180928C001975002018-09-20 10:02AM EDT197.500.020.000.030.00-183252.34%
FB180928C002000002018-09-20 2:39PM EDT200.000.010.000.010.00-1089250.00%
FB180928C002025002018-09-12 1:27PM EDT202.500.010.000.010.00-15053.13%
FB180928C002050002018-09-06 10:29AM EDT205.000.030.000.050.00-114164.06%
FB180928C002075002018-09-14 11:55AM EDT207.500.010.000.03-0.02-66.67%211964.06%
FB180928C002100002018-09-11 12:34PM EDT210.000.010.000.020.00-18764.06%
FB180928C002125002018-09-06 11:32AM EDT212.500.030.000.050.00-15172.66%
FB180928C002150002018-08-24 9:58AM EDT215.000.050.040.08-0.03-37.50%111383.59%
FB180928C002175002018-08-24 11:44PM EDT217.500.070.030.070.00-1184.77%
FB180928C002200002018-09-06 9:40AM EDT220.000.020.000.040.00-42379.69%
PutsforSeptember 28, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180928P001350002018-09-21 1:34PM EDT135.000.010.000.01-0.04-80.00%6513950.00%
FB180928P001380002018-09-21 8:47PM EDT138.000.080.000.050.00-545453.91%
FB180928P001390002018-09-21 8:47PM EDT139.000.060.000.05-0.01-11.11%52251.76%
FB180928P001400002018-09-21 1:50PM EDT140.000.030.020.060.00-3361,35950.98%
FB180928P001410002018-09-21 8:47PM EDT141.000.040.020.040.00-201046.09%
FB180928P001420002018-09-21 8:47PM EDT142.000.030.020.060.00-294346.88%
FB180928P001430002018-09-21 8:47PM EDT143.000.030.030.070.00-381045.70%
FB180928P001440002018-09-21 8:47PM EDT144.000.050.030.07-0.04-28.57%216043.65%
FB180928P001450002018-09-21 3:41PM EDT145.000.060.040.060.00-251,04140.63%
FB180928P001460002018-09-21 9:46AM EDT146.000.040.050.09-0.03-42.86%314341.02%
FB180928P001470002018-09-21 8:47PM EDT147.000.070.050.10-0.07-33.33%1712639.65%
FB180928P001480002018-09-21 8:47PM EDT148.000.090.070.110.00-76038.09%
FB180928P001490002018-09-21 3:37PM EDT149.000.090.090.130.00-535636.91%
FB180928P001500002018-09-21 3:56PM EDT150.000.110.090.13+0.03+37.50%2102,05034.67%
FB180928P001525002018-09-21 3:59PM EDT152.500.190.160.19+0.05+35.71%3721,71331.35%
FB180928P001550002018-09-21 3:58PM EDT155.000.310.300.34+0.11+55.00%1,0572,21129.30%
FB180928P001575002018-09-21 3:59PM EDT157.500.550.560.58+0.22+66.67%1,3552,19226.76%
FB180928P001600002018-09-21 3:59PM EDT160.001.081.051.08+0.50+86.21%2,5194,53625.20%
FB180928P001625002018-09-21 3:59PM EDT162.501.931.911.94+0.87+82.08%2,3232,06823.90%
FB180928P001650002018-09-21 3:59PM EDT165.003.303.203.30+1.47+80.33%3,6762,08623.24%
FB180928P001675002018-09-21 3:59PM EDT167.505.045.055.25+1.99+65.25%7252,13824.88%
FB180928P001700002018-09-21 3:56PM EDT170.006.997.157.45+2.34+50.32%3,6592,61026.66%
FB180928P001725002018-09-21 3:57PM EDT172.509.409.509.85+2.60+38.24%33944430.27%
FB180928P001750002018-09-21 3:55PM EDT175.0011.7511.9512.30+2.65+29.12%10768934.23%
FB180928P001775002018-09-21 3:32PM EDT177.5014.0014.4514.80+2.11+17.75%6236339.36%
FB180928P001800002018-09-21 3:37PM EDT180.0016.9516.9017.30+2.43+16.74%1714044.29%
FB180928P001825002018-09-20 1:48PM EDT182.5017.5019.2519.800.00-66349.02%
FB180928P001850002018-09-21 10:48AM EDT185.0020.0821.7522.30+0.36+1.83%19153.61%
FB180928P001875002018-09-19 3:43PM EDT187.5024.2024.2524.850.00-544060.35%
FB180928P001900002018-09-21 3:31PM EDT190.0026.5426.7527.35+2.42+10.03%9564.84%
FB180928P001925002018-09-20 3:03PM EDT192.5026.7829.2529.850.00-13769.14%
FB180928P001950002018-09-14 1:30PM EDT195.0033.4232.5032.90+0.13+0.39%42286.67%
FB180928P001975002018-09-20 10:14AM EDT197.5031.3234.3034.850.00-4177.54%
FB180928P002000002018-09-20 9:57AM EDT200.0034.6036.8037.350.00-46150.00%
FB180928P002025002018-09-20 10:14AM EDT202.5036.3339.3039.850.00-42953.13%
FB180928P002050002018-09-10 12:45PM EDT205.0040.7042.4543.000.00-1022105.27%
FB180928P002075002018-08-31 11:38AM EDT207.5031.6231.5032.25-0.88-2.71%330.00%
FB180928P002175002018-08-24 11:45PM EDT217.5043.3842.6043.150.00-600.00%