FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191220C000050002019-12-12 2:20PM EST5.00192.55186.90190.950.00-47001,954.69%
FB191220C000100002019-12-09 9:31AM EST10.00190.60181.80186.100.00-21911,466.02%
FB191220C000150002019-06-07 9:57AM EST15.00157.90181.10182.050.00-10371,288.09%
FB191220C000200002019-06-09 11:01PM EST20.00151.25173.95174.600.00-525693.75%
FB191220C000250002019-06-09 11:01PM EST25.00146.85168.90169.700.00-1717635.16%
FB191220C000300002019-05-30 11:24AM EST30.00153.43161.00165.700.00-352,167817.97%
FB191220C000350002019-06-07 9:57AM EST35.00127.75161.35162.250.00-11466843.16%
FB191220C000400002019-06-09 11:01PM EST40.00109.15154.10154.800.00-15168529.30%
FB191220C000450002019-06-09 11:01PM EST45.00123.70149.15149.950.00-513509.77%
FB191220C000500002019-06-21 2:14PM EST50.00142.00148.30149.350.00-1096775.20%
FB191220C000550002019-09-20 9:04AM EST55.00137.30132.80133.250.00-2650.00%
FB191220C000600002019-06-28 10:16AM EST60.00132.20138.20142.500.00-50735.84%
FB191220C000650002019-09-19 12:59PM EST65.00124.78122.90123.500.00-11,0890.00%
FB191220C000700002019-10-15 9:50AM EST70.00120.00122.90126.750.00-20391.60%
FB191220C000750002019-09-19 1:01PM EST75.00114.75112.95113.450.00-12,2830.00%
FB191220C000800002019-06-21 8:36AM EST80.00111.50118.60119.600.00-5317535.21%
FB191220C000850002019-11-08 3:48PM EST85.00105.56107.00111.050.00-1581394.04%
FB191220C000900002019-10-16 11:36AM EST90.0099.15102.90106.800.00-10304.59%
FB191220C000950002019-12-12 2:13PM EST95.00106.0897.00101.050.00-1589347.46%
FB191220C001000002019-12-05 9:31AM EST100.00100.0091.8096.050.00-25,688325.98%
FB191220C001050002019-08-14 1:00PM EST105.0076.6980.7085.200.00-400.00%
FB191220C001100002019-12-10 11:54AM EST110.0090.9282.0086.150.00-1651,115289.45%
FB191220C001150002019-12-12 2:38PM EST115.0080.3977.0081.200.00-11,177272.17%
FB191220C001200002019-12-11 1:54PM EST120.0081.3971.9076.200.00-21,209253.91%
FB191220C001250002019-11-27 10:40AM EST125.0077.3066.8571.150.00-3492234.86%
FB191220C001300002019-12-10 3:14PM EST130.0073.0061.9066.150.00-1350217.97%
FB191220C001350002019-12-12 2:52PM EST135.0059.2256.9061.150.00-3672201.56%
FB191220C001400002019-12-13 12:59PM EST140.0054.8552.4554.40-8.40-13.28%131,502122.66%
FB191220C001450002019-12-13 2:55PM EST145.0050.0047.0051.10-0.39-0.77%31,171168.95%
FB191220C001500002019-12-13 2:14PM EST150.0044.9342.8545.00+0.65+1.47%94,450125.15%
FB191220C001550002019-12-13 3:08PM EST155.0039.8938.7040.10-7.59-15.99%103,10089.26%
FB191220C001600002019-12-13 2:15PM EST160.0035.4534.0534.50+0.25+0.71%1182,53871.29%
FB191220C001650002019-12-13 12:34PM EST165.0029.9828.9029.55-0.05-0.17%93,10858.01%
FB191220C001700002019-12-13 1:30PM EST170.0025.0724.1524.45-1.93-7.15%184,35253.13%
FB191220C001725002019-12-06 11:16AM EST172.5029.1520.4023.150.00-1380.91%
FB191220C001750002019-12-13 2:15PM EST175.0020.5519.1519.50-0.45-2.14%858,26650.39%
FB191220C001775002019-12-12 3:38PM EST177.5017.2716.6017.95-2.23-11.44%305151.51%
FB191220C001800002019-12-13 3:13PM EST180.0014.9914.2514.65-2.16-12.59%546,71142.92%
FB191220C001825002019-12-13 3:58PM EST182.5011.9511.8512.75-2.80-18.98%5022547.19%
FB191220C001850002019-12-13 3:39PM EST185.009.509.559.85-2.55-21.16%3148,42134.42%
FB191220C001875002019-12-13 3:46PM EST187.507.007.357.65-2.99-29.93%31625931.89%
FB191220C001900002019-12-13 3:58PM EST190.005.305.305.45-2.50-32.05%1,77330,14827.81%
FB191220C001925002019-12-13 3:59PM EST192.503.453.453.60-2.40-41.03%2,94398525.46%
FB191220C001950002019-12-13 3:59PM EST195.002.042.042.11-2.01-49.63%10,59423,97423.54%
FB191220C001975002019-12-13 3:59PM EST197.501.051.061.12-1.47-58.33%6,9183,00322.66%
FB191220C002000002019-12-13 3:59PM EST200.000.520.520.54-0.95-64.63%14,73931,17722.32%
FB191220C002025002019-12-13 3:59PM EST202.500.240.240.25-0.56-70.00%6,5036,91122.56%
FB191220C002050002019-12-13 3:59PM EST205.000.140.130.15-0.25-64.10%5,29319,61024.37%
FB191220C002075002019-12-13 3:59PM EST207.500.090.080.09-0.10-52.63%1,1826,72925.98%
FB191220C002100002019-12-13 3:57PM EST210.000.050.050.06-0.05-50.00%4,64631,16527.93%
FB191220C002125002019-12-13 3:58PM EST212.500.040.030.050.00-1483,87530.57%
FB191220C002150002019-12-13 3:58PM EST215.000.020.010.02-0.01-33.33%20110,15930.08%
FB191220C002175002019-12-12 2:23PM EST217.500.030.000.060.00-1412,35338.09%
FB191220C002200002019-12-13 3:11PM EST220.000.010.000.02-0.01-50.00%4313,80235.94%
FB191220C002250002019-12-13 3:02PM EST225.000.010.000.010.00-117,07639.06%
FB191220C002300002019-12-12 3:03PM EST230.000.060.000.01+0.03+100.00%47,94543.75%
FB191220C002350002019-12-09 10:28AM EST235.000.020.000.010.00-404,83248.44%
FB191220C002400002019-12-10 1:32PM EST240.000.010.000.030.00-206,64355.47%
FB191220C002450002019-12-13 3:00PM EST245.000.010.000.05-0.01-50.00%101,79463.67%
FB191220C002500002019-12-09 10:56AM EST250.000.010.000.010.00-81,63259.38%
FB191220C002550002019-11-29 10:45AM EST255.000.030.000.080.00-187676.95%
FB191220C002600002019-11-27 9:40AM EST260.000.010.000.020.00-41,39471.88%
FB191220C002650002019-12-03 2:00PM EST265.000.010.000.010.00-5004,51771.88%
FB191220C002700002019-11-12 3:55PM EST270.000.010.000.010.00-1902,57775.00%
FB191220C002750002019-10-31 11:14AM EST275.000.010.000.010.00-2823,65078.13%
FB191220C002800002019-11-01 8:55AM EST280.000.010.000.000.00-14,27450.00%
FB191220C002850002019-10-30 2:52PM EST285.000.010.000.010.00-2761,26687.50%
FB191220C002900002019-11-08 1:45PM EST290.000.010.000.010.00-51,72390.63%
FB191220C002950002019-10-30 10:03AM EST295.000.010.000.010.00-2913993.75%
FB191220C003000002019-10-24 2:09PM EST300.000.010.000.010.00-72,13296.88%
FB191220C003100002019-11-07 1:03PM EST310.000.010.000.000.00-156150.00%
FB191220C003200002019-10-25 12:46PM EST320.000.010.000.010.00-1784109.38%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191220P000050002019-06-09 11:01PM EST5.000.040.000.020.00-036862.50%
FB191220P000100002019-06-09 11:01PM EST10.000.040.000.020.00-05687.50%
FB191220P000150002019-06-09 11:01PM EST15.000.050.000.020.00-018587.50%
FB191220P000200002019-11-01 11:32AM EST20.000.020.000.030.00-3232543.75%
FB191220P000250002019-06-07 10:12AM EST25.000.020.000.020.00-10105468.75%
FB191220P000300002019-06-09 11:01PM EST30.000.100.000.020.00-0169431.25%
FB191220P000350002019-07-15 8:44AM EST35.000.020.000.040.00-50418.75%
FB191220P000400002019-05-31 2:43PM EST40.000.020.010.030.00-2892384.38%
FB191220P000450002019-11-01 8:55AM EST45.000.010.000.010.00-1503318.75%
FB191220P000500002019-07-24 1:56PM EST50.000.010.000.050.00-25765337.50%
FB191220P000550002019-08-21 2:31PM EST55.000.010.000.120.00-60343.75%
FB191220P000600002019-10-25 12:46PM EST60.000.030.000.040.00-2215287.50%
FB191220P000650002019-07-09 11:29AM EST65.000.010.000.060.00-2281279.69%
FB191220P000700002019-08-20 2:19PM EST70.000.010.000.120.00-320280.47%
FB191220P000750002019-09-17 11:34AM EST75.000.010.000.060.00-12,580245.31%
FB191220P000800002019-11-13 9:44AM EST80.000.040.000.08+0.03+300.00%10235.94%
FB191220P000850002019-11-01 2:43PM EST85.000.010.000.000.00-11,52850.00%
FB191220P000900002019-10-30 10:10AM EST90.000.010.000.010.00-201,217168.75%
FB191220P000950002019-12-12 2:36PM EST95.000.010.000.010.00-30159.38%
FB191220P001000002019-11-26 3:48PM EST100.000.010.000.010.00-100150.00%
FB191220P001050002019-11-15 1:38PM EST105.000.010.000.010.00-1320137.50%
FB191220P001100002019-12-02 9:51AM EST110.000.010.000.010.00-2206,861128.13%
FB191220P001150002019-12-03 2:07PM EST115.000.010.000.010.00-10118.75%
FB191220P001200002019-12-04 10:08AM EST120.000.020.000.100.00-40136.72%
FB191220P001250002019-12-13 10:43AM EST125.000.010.010.010.00-4580106.25%
FB191220P001300002019-12-12 2:18PM EST130.000.020.000.02+0.01+100.00%37098.44%
FB191220P001350002019-12-12 2:18PM EST135.000.020.000.02+0.01+100.00%37089.06%
FB191220P001400002019-12-13 1:55PM EST140.000.010.000.020.00-141081.25%
FB191220P001450002019-12-13 10:27AM EST145.000.060.020.02+0.03+100.00%2078.13%
FB191220P001500002019-12-13 1:39PM EST150.000.020.000.03-0.01-33.33%544067.97%
FB191220P001550002019-12-13 3:02PM EST155.000.010.010.04-0.01-50.00%58063.28%
FB191220P001600002019-12-13 2:28PM EST160.000.030.000.08-0.01-25.00%34058.40%
FB191220P001650002019-12-13 3:43PM EST165.000.040.040.07-0.02-33.33%344052.15%
FB191220P001700002019-12-13 3:59PM EST170.000.070.060.10-0.02-22.22%2,132047.66%
FB191220P001725002019-12-13 3:50PM EST172.500.110.080.11+0.01+10.00%41043.85%
FB191220P001750002019-12-13 3:52PM EST175.000.130.100.13-0.02-13.33%447040.43%
FB191220P001775002019-12-13 3:56PM EST177.500.140.140.18-0.08-36.36%423038.09%
FB191220P001800002019-12-13 3:58PM EST180.000.220.220.23-0.02-8.33%1,126034.91%
FB191220P001825002019-12-13 3:56PM EST182.500.320.300.34-0.33-50.77%970032.72%
FB191220P001850002019-12-13 3:59PM EST185.000.470.470.48-0.30-38.96%1,712029.98%
FB191220P001875002019-12-13 3:59PM EST187.500.720.700.72+0.06+9.09%1,784027.54%
FB191220P001900002019-12-13 3:59PM EST190.001.141.101.13+0.18+18.75%6,020025.46%
FB191220P001925002019-12-13 3:59PM EST192.501.811.761.81+0.34+23.13%6,617023.73%
FB191220P001950002019-12-13 3:59PM EST195.002.852.782.85+0.65+29.55%7,041022.13%
FB191220P001975002019-12-13 3:59PM EST197.504.444.304.40+1.19+36.62%1,466021.46%
FB191220P002000002019-12-13 3:59PM EST200.006.406.206.45+1.77+38.23%1,491022.61%
FB191220P002025002019-12-13 3:59PM EST202.508.658.408.70+2.14+32.87%227023.85%
FB191220P002050002019-12-13 3:57PM EST205.0011.2010.4011.10+2.60+30.23%199026.22%
FB191220P002075002019-12-13 2:28PM EST207.5012.3013.0014.05+1.00+8.85%9040.77%
FB191220P002100002019-12-13 10:23AM EST210.0015.3315.7016.00+1.59+11.57%819030.86%
FB191220P002125002019-12-12 3:27PM EST212.5016.1016.3520.650.00-31075.39%
FB191220P002150002019-12-13 1:43PM EST215.0020.0119.5022.85+1.51+8.16%10077.00%
FB191220P002200002019-12-12 2:54PM EST220.0025.1523.9528.200.00-20092.65%
FB191220P002250002019-12-13 3:28PM EST225.0030.1530.5531.65+1.25+4.33%18057.72%
FB191220P002300002019-12-12 12:27PM EST230.0029.3135.4036.500.00-4053.71%
FB191220P002350002019-12-12 2:15PM EST235.0036.2039.5042.700.00-2071.19%
FB191220P002400002019-12-09 3:50PM EST240.0038.5543.8548.200.00-8072.56%
FB191220P002450002019-12-03 11:10AM EST245.0048.8549.0553.200.00-2085.25%
FB191220P002500002019-07-19 10:15AM EST250.0049.4968.4069.250.00-20278.52%
FB191220P002550002019-12-12 2:28PM EST255.0058.0558.8563.200.00-1089.65%
FB191220P002600002019-11-25 3:49PM EST260.0060.2564.0568.200.00-51102.83%
FB191220P002700002019-06-07 9:57AM EST270.00108.4573.1073.900.00-500.00%
FB191220P002750002019-10-22 11:49AM EST275.0092.3575.9576.350.00--00.00%
FB191220P002800002019-06-07 9:57AM EST280.00118.7783.1083.900.00-500.00%
FB191220P002900002019-06-09 11:01PM EST290.00129.3595.5596.200.00-1100139.26%
FB191220P003000002019-06-09 11:01PM EST300.00124.00105.50106.200.00-00148.83%
FB191220P003100002019-06-09 11:01PM EST310.00147.81115.55116.300.00-8050122.27%
FB191220P003200002019-06-09 11:01PM EST320.00182.90125.60126.200.00-10115.63%