FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180622C001470002018-05-09 12:55PM EDT147.0035.4440.1040.950.00-6210.00%
FB180622C001500002018-05-11 11:58PM EDT150.0034.6037.1038.000.00-220.00%
FB180622C001525002018-06-06 11:48AM EDT152.5037.6536.5036.950.00-7100.00%
FB180622C001550002018-05-11 11:58PM EDT155.0030.6532.2033.100.00-220.00%
FB180622C001575002018-05-18 11:46PM EDT157.5025.9925.6026.100.00-310.00%
FB180622C001600002018-06-18 12:13PM EDT160.0038.950.000.000.00-170.00%
FB180622C001625002018-06-18 12:19PM EDT162.5036.240.000.000.00-2130.00%
FB180622C001650002018-06-18 9:38AM EDT165.0030.730.000.000.00-21210.00%
FB180622C001675002018-06-14 3:17PM EDT167.5028.8527.7529.000.00-38970.00%
FB180622C001700002018-06-18 12:10PM EDT170.0029.000.000.000.00-5830.00%
FB180622C001725002018-06-18 3:55PM EDT172.5025.900.000.000.00-152320.00%
FB180622C001750002018-06-18 2:17PM EDT175.0024.110.000.000.00-305020.00%
FB180622C001775002018-06-18 2:41PM EDT177.5021.250.000.000.00-214320.00%
FB180622C001800002018-06-18 2:37PM EDT180.0018.920.000.000.00-438820.00%
FB180622C001825002018-06-18 2:20PM EDT182.5016.600.000.000.00-468900.00%
FB180622C001850002018-06-18 2:27PM EDT185.0014.100.000.000.00-1273,0630.00%
FB180622C001875002018-06-18 3:59PM EDT187.5011.000.000.000.00-3001,1440.00%
FB180622C001900002018-06-18 3:59PM EDT190.008.490.000.000.00-8902,8890.00%
FB180622C001925002018-06-18 3:59PM EDT192.506.210.000.000.00-1,0014,3900.00%
FB180622C001950002018-06-18 3:59PM EDT195.004.200.000.000.00-4,2558,9320.00%
FB180622C001975002018-06-18 3:59PM EDT197.502.430.000.000.00-13,0714,7110.00%
FB180622C002000002018-06-18 3:59PM EDT200.001.300.000.000.00-32,7979,2113.13%
FB180622C002025002018-05-14 10:23AM EDT202.500.910.610.68+0.06+7.06%43725.78%
FB180622C002050002018-05-14 1:27PM EDT205.000.520.410.47-0.09-14.75%236129.93%
FB180622C002075002018-05-14 3:49PM EDT207.500.310.280.35-0.14-31.11%2534.03%
FB180622C002100002018-05-14 11:43AM EDT210.000.300.200.26-0.02-6.25%194637.60%
FB180622C002125002018-06-18 3:51PM EDT212.500.070.000.000.00-29851012.50%
FB180622C002150002018-05-14 2:23PM EDT215.000.160.090.15-0.05-23.81%261043.85%
FB180622C002175002018-06-18 3:54PM EDT217.500.040.000.000.00-26529025.00%
FB180622C002200002018-06-18 2:10PM EDT220.000.030.000.000.00-10042325.00%
FB180622C002225002018-06-18 1:50PM EDT222.500.020.000.000.00-9115125.00%
FB180622C002300002018-06-15 11:50PM EDT230.000.020.000.060.00-250157.81%
FB180622C002500002018-06-18 10:12AM EDT250.000.040.000.000.00-360250.00%
FB180622C002600002018-06-15 11:50PM EDT260.000.010.000.090.00-205205102.34%
FB180622C002700002018-06-15 11:50PM EDT270.000.010.000.010.00-4413093.75%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180622P001450002018-05-11 11:58PM EDT145.000.080.050.130.00-911131.25%
FB180622P001470002018-05-04 11:53PM EDT147.000.600.420.450.00-72161.04%
FB180622P001490002018-06-14 2:47PM EDT149.000.020.000.090.00-316110.94%
FB180622P001500002018-05-25 12:21PM EDT150.000.060.030.11-0.01-14.29%37114.45%
FB180622P001525002018-06-18 9:44AM EDT152.500.010.000.000.00-81450.00%
FB180622P001550002018-06-07 3:48PM EDT155.000.050.000.070.00-2810594.53%
FB180622P001575002018-06-18 9:30AM EDT157.500.040.000.000.00-12950.00%
FB180622P001600002018-06-14 1:28PM EDT160.000.020.000.080.00-136584.38%
FB180622P001625002018-06-07 11:02AM EDT162.500.100.050.110.00-3219386.72%
FB180622P001650002018-06-14 3:31PM EDT165.000.030.000.090.00-1277375.00%
FB180622P001675002018-06-18 3:47PM EDT167.500.010.000.000.00-6731625.00%
FB180622P001700002018-06-18 3:55PM EDT170.000.010.000.000.00-7212,05625.00%
FB180622P001725002018-06-18 1:47PM EDT172.500.020.000.000.00-48472625.00%
FB180622P001750002018-06-18 3:45PM EDT175.000.020.000.000.00-23588825.00%
FB180622P001775002018-06-18 10:17AM EDT177.500.030.000.000.00-881125.00%
FB180622P001800002018-06-18 3:59PM EDT180.000.040.000.000.00-5302,28925.00%
FB180622P001825002018-06-18 3:59PM EDT182.500.060.000.000.00-4672,34912.50%
FB180622P001850002018-06-18 3:59PM EDT185.000.090.000.000.00-1,0453,42912.50%
FB180622P001875002018-05-14 3:35PM EDT187.505.015.005.15-0.49-8.91%31351118.26%
FB180622P001900002018-05-14 1:33PM EDT190.006.406.356.45-0.30-4.48%1064123.56%
FB180622P001925002018-06-18 3:59PM EDT192.500.430.000.000.00-3,7064,0616.25%
FB180622P001950002018-05-11 11:58PM EDT195.0011.809.6510.050.00-10139.28%
FB180622P001975002018-06-18 3:59PM EDT197.501.660.000.000.00-7,0432,9201.56%
FB180622P002000002018-05-14 3:59PM EDT200.0013.9013.8013.950.00-5315156.62%
FB180622P002025002018-06-18 3:59PM EDT202.504.850.000.000.00-2,9069260.00%
FB180622P002050002018-06-18 3:55PM EDT205.006.950.000.000.00-1681440.00%
FB180622P002075002018-06-18 3:59PM EDT207.509.400.000.000.00-34450.00%
FB180622P002100002018-06-15 12:56PM EDT210.0013.3213.9514.45-0.08-0.60%303480.03%
FB180622P002125002018-06-18 11:44AM EDT212.5013.250.000.000.00-11310.00%
FB180622P002150002018-06-11 9:42AM EDT215.0025.8522.2523.100.00-51146.36%