FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB181221C000850002018-09-11 12:25PM EST85.0081.400.000.000.00-100.00%
FB181221C000900002018-08-29 2:51PM EST90.0086.800.000.000.00-1000.00%
FB181221C001000002018-12-10 11:58AM EST100.0040.450.000.000.00-700.00%
FB181221C001050002018-11-30 3:50PM EST105.0035.750.000.000.00-400.00%
FB181221C001100002018-12-10 3:33PM EST110.0032.900.000.000.00-7100.00%
FB181221C001150002018-12-10 1:38PM EST115.0025.800.000.000.00-200.00%
FB181221C001180002018-12-11 5:40AM EST118.0023.040.000.000.00-300.00%
FB181221C001200002018-12-10 3:33PM EST120.0023.000.000.000.00-1100.00%
FB181221C001220002018-12-10 9:37AM EST122.0019.450.000.000.00-500.00%
FB181221C001230002018-12-10 9:50AM EST123.0018.800.000.000.00-700.00%
FB181221C001250002018-12-10 1:23PM EST125.0015.500.000.000.00-7000.00%
FB181221C001290002018-12-10 3:33PM EST129.0014.400.000.000.00-3200.00%
FB181221C001300002018-12-10 3:44PM EST130.0013.600.000.000.00-16400.00%
FB181221C001310002018-12-10 11:38AM EST131.0010.950.000.000.00-2700.00%
FB181221C001320002018-12-10 3:13PM EST132.0011.320.000.000.00-7400.00%
FB181221C001330002018-12-10 3:57PM EST133.0010.440.000.000.00-10800.00%
FB181221C001340002018-12-10 3:30PM EST134.009.950.000.000.00-50500.00%
FB181221C001350002018-12-10 3:45PM EST135.009.200.000.000.00-55700.00%
FB181221C001360002018-12-10 3:45PM EST136.008.450.000.000.00-34900.00%
FB181221C001370002018-12-10 3:54PM EST137.007.360.000.000.00-36700.00%
FB181221C001380002018-12-10 3:48PM EST138.006.650.000.000.00-37800.00%
FB181221C001390002018-12-10 3:55PM EST139.005.890.000.000.00-67800.00%
FB181221C001400002018-12-10 3:59PM EST140.005.100.000.000.00-3,96500.00%
FB181221C001410002018-12-10 3:58PM EST141.004.550.000.000.00-82200.00%
FB181221C001420002018-12-10 3:59PM EST142.003.900.000.000.00-1,14000.20%
FB181221C001430002018-12-10 3:59PM EST143.003.400.000.000.00-61201.56%
FB181221C001440002018-12-10 3:59PM EST144.002.900.000.000.00-90903.13%
FB181221C001450002018-12-10 3:59PM EST145.002.490.000.000.00-5,19903.13%
FB181221C001460002018-12-10 3:59PM EST146.002.040.000.000.00-89003.13%
FB181221C001470002018-12-10 3:57PM EST147.001.800.000.000.00-55906.25%
FB181221C001480002018-12-10 3:50PM EST148.001.580.000.000.00-53406.25%
FB181221C001490002018-12-10 3:40PM EST149.001.380.000.000.00-48006.25%
FB181221C001500002018-12-10 3:59PM EST150.001.000.000.000.00-2,59706.25%
FB181221C001525002018-12-10 3:44PM EST152.500.680.000.000.00-631012.50%
FB181221C001550002018-12-10 3:58PM EST155.000.360.000.000.00-1,788012.50%
FB181221C001575002018-12-10 3:59PM EST157.500.210.000.000.00-85012.50%
FB181221C001600002018-12-10 3:59PM EST160.000.140.000.000.00-519012.50%
FB181221C001625002018-12-10 11:46AM EST162.500.100.000.000.00-7012.50%
FB181221C001650002018-12-10 3:38PM EST165.000.060.000.000.00-363025.00%
FB181221C001700002018-12-10 3:42PM EST170.000.030.000.000.00-153025.00%
FB181221C001750002018-12-10 3:42PM EST175.000.030.000.000.00-343025.00%
FB181221C001800002018-12-10 3:48PM EST180.000.020.000.000.00-226025.00%
FB181221C001850002018-12-10 2:53PM EST185.000.010.000.000.00-5025.00%
FB181221C001900002018-12-10 3:46PM EST190.000.020.000.000.00-16025.00%
FB181221C001950002018-12-10 1:04PM EST195.000.010.000.000.00-24050.00%
FB181221C002000002018-12-10 10:38AM EST200.000.020.000.000.00-2050.00%
FB181221C002050002018-12-10 1:03PM EST205.000.010.000.000.00-2050.00%
FB181221C002100002018-12-07 3:05PM EST210.000.010.000.000.00-4050.00%
FB181221C002150002018-11-09 9:44AM EST215.000.010.000.000.00-1050.00%
FB181221C002200002018-11-21 12:20PM EST220.000.010.000.000.00-1050.00%
FB181221C002250002018-10-31 10:18AM EST225.000.010.000.000.00-9050.00%
FB181221C002300002018-12-10 10:42AM EST230.000.010.000.000.00-1050.00%
FB181221C002400002018-12-03 9:46AM EST240.000.010.000.000.00-9050.00%
FB181221C002500002018-11-27 10:43AM EST250.000.010.000.000.00-1050.00%
FB181221C002600002018-11-19 1:38PM EST260.000.010.000.000.00-1050.00%
FB181221C002700002018-10-23 8:40AM EST270.000.020.000.000.00-36050.00%
FB181221C002800002018-10-23 10:41AM EST280.000.010.000.000.00-100.00%2050.00%
FB181221C002850002018-10-25 8:44AM EST285.000.020.000.000.00-7050.00%
FB181221C002900002018-09-28 8:30AM EST290.000.010.000.000.00-1050.00%
FB181221C002950002018-09-11 11:59AM EST295.000.020.000.000.00-12050.00%
FB181221C003000002018-10-12 8:31AM EST300.000.010.000.000.00-100.00%20050.00%
FB181221C003050002018-08-21 9:59AM EST305.000.040.000.000.00-8050.00%
FB181221C003100002018-09-19 9:56AM EST310.000.020.000.000.00-3050.00%
FB181221C003150002018-12-10 10:01AM EST315.000.010.000.000.00-1050.00%
FB181221C003200002018-11-02 10:16AM EST320.000.010.000.000.00-2050.00%
PutsforDecember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB181221P000850002018-12-06 3:23PM EST85.000.010.000.000.00-1,576050.00%
FB181221P000900002018-12-10 10:47AM EST90.000.010.000.000.00-27050.00%
FB181221P000950002018-12-10 9:32AM EST95.000.030.000.000.00-1050.00%
FB181221P001000002018-12-10 2:27PM EST100.000.030.000.000.00-1,763050.00%
FB181221P001050002018-12-10 3:59PM EST105.000.050.000.000.00-859050.00%
FB181221P001100002018-12-10 3:49PM EST110.000.060.000.000.00-230025.00%
FB181221P001120002018-12-11 5:40AM EST112.000.070.000.000.00-2025.00%
FB181221P001130002018-12-10 11:25AM EST113.000.160.000.000.00-3025.00%
FB181221P001140002018-12-11 5:40AM EST114.000.080.000.000.00-10025.00%
FB181221P001150002018-12-10 3:55PM EST115.000.090.000.000.00-256025.00%
FB181221P001160002018-12-11 5:40AM EST116.000.100.000.000.00-31025.00%
FB181221P001170002018-12-11 5:40AM EST117.000.110.000.000.00-198025.00%
FB181221P001180002018-12-10 9:40AM EST118.000.210.000.000.00-13025.00%
FB181221P001190002018-12-11 5:40AM EST119.000.200.000.000.00-1025.00%
FB181221P001200002018-12-10 3:58PM EST120.000.170.000.000.00-228025.00%
FB181221P001210002018-12-10 2:56PM EST121.000.200.000.000.00-18025.00%
FB181221P001220002018-12-10 2:57PM EST122.000.230.000.000.00-35025.00%
FB181221P001230002018-12-10 3:27PM EST123.000.250.000.000.00-56025.00%
FB181221P001240002018-12-10 1:51PM EST124.000.390.000.000.00-34012.50%
FB181221P001250002018-12-10 3:58PM EST125.000.330.000.000.00-611012.50%
FB181221P001260002018-12-10 3:37PM EST126.000.340.000.000.00-184012.50%
FB181221P001270002018-12-10 3:38PM EST127.000.390.000.000.00-56012.50%
FB181221P001280002018-12-10 3:57PM EST128.000.500.000.000.00-77012.50%
FB181221P001290002018-12-10 3:40PM EST129.000.500.000.000.00-442012.50%
FB181221P001300002018-12-10 3:57PM EST130.000.680.000.000.00-736012.50%
FB181221P001310002018-12-10 3:57PM EST131.000.800.000.000.00-441012.50%
FB181221P001320002018-12-10 3:52PM EST132.000.890.000.000.00-204012.50%
FB181221P001330002018-12-10 3:50PM EST133.001.040.000.000.00-61206.25%
FB181221P001340002018-12-10 3:53PM EST134.001.220.000.000.00-44206.25%
FB181221P001350002018-12-10 3:57PM EST135.001.430.000.000.00-96806.25%
FB181221P001360002018-12-10 3:49PM EST136.001.670.000.000.00-49006.25%
FB181221P001370002018-12-10 3:55PM EST137.001.910.000.000.00-85706.25%
FB181221P001380002018-12-10 3:59PM EST138.002.270.000.000.00-43503.13%
FB181221P001390002018-12-10 3:59PM EST139.002.530.000.000.00-52503.13%
FB181221P001400002018-12-10 3:59PM EST140.002.960.000.000.00-1,60201.56%
FB181221P001410002018-12-10 3:46PM EST141.003.020.000.000.00-1,14500.78%
FB181221P001420002018-12-10 3:59PM EST142.003.850.000.000.00-1,84400.00%
FB181221P001430002018-12-10 3:56PM EST143.004.150.000.000.00-22900.00%
FB181221P001440002018-12-10 3:59PM EST144.004.750.000.000.00-18100.00%
FB181221P001450002018-12-10 3:56PM EST145.005.150.000.000.00-48100.00%
FB181221P001460002018-12-10 3:33PM EST146.005.550.000.000.00-23600.00%
FB181221P001470002018-12-10 3:36PM EST147.006.350.000.000.00-12300.00%
FB181221P001480002018-12-10 3:48PM EST148.007.090.000.000.00-3500.00%
FB181221P001490002018-12-10 2:56PM EST149.007.850.000.000.00-6300.00%
FB181221P001500002018-12-10 3:58PM EST150.008.770.000.000.00-19300.00%
FB181221P001525002018-12-07 10:55AM EST152.5013.350.000.000.00-200.00%
FB181221P001550002018-12-10 3:48PM EST155.0012.870.000.000.00-16300.00%
FB181221P001575002018-12-06 9:31AM EST157.5022.100.000.000.00-100.00%
FB181221P001600002018-12-10 3:42PM EST160.0017.190.000.000.00-7400.00%
FB181221P001625002018-12-06 9:38AM EST162.5027.200.000.000.00-700.00%
FB181221P001650002018-12-07 2:10PM EST165.0027.180.000.000.00-100.00%
FB181221P001700002018-12-07 3:55PM EST170.0032.450.000.000.00-70400.00%
FB181221P001750002018-12-07 3:55PM EST175.0037.300.000.000.00-50200.00%
FB181221P001800002018-12-06 3:52PM EST180.0040.700.000.000.00-14500.00%
FB181221P001850002018-12-07 3:55PM EST185.0047.350.000.000.00-1,00300.00%
FB181221P001900002018-12-04 12:41PM EST190.0050.200.000.000.00-10000.00%
FB181221P001950002018-12-07 3:55PM EST195.0057.350.000.000.00-20400.00%
FB181221P002000002018-12-04 3:50PM EST200.0062.300.000.000.00-6100.00%
FB181221P002050002018-12-06 3:52PM EST205.0065.700.000.000.00-11500.00%
FB181221P002100002018-12-07 3:55PM EST210.0072.350.000.000.00-20000.00%
FB181221P002150002018-11-27 3:06PM EST215.0080.880.000.000.00-5000.00%
FB181221P002200002018-12-07 12:42PM EST220.0083.130.000.000.00-100.00%
FB181221P002300002018-12-10 9:58AM EST230.0088.350.000.000.00-100.00%
FB181221P002400002018-08-27 8:31AM EST240.0063.900.000.000.00-100.00%
FB181221P002500002018-09-13 2:42PM EST250.0088.800.000.000.00-100.00%
FB181221P002600002018-09-25 12:27PM EST260.0094.730.000.000.00-2000.00%
FB181221P002700002018-07-26 11:01AM EST270.0091.410.000.000.00-800.00%
FB181221P002800002018-07-26 8:43AM EST280.00101.000.000.000.00-500.00%
FB181221P003000002018-07-27 4:56PM EST300.00125.300.000.000.00-100.00%