FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190830C001330002019-08-20 1:29PM EDT133.0051.8442.9047.400.00-33128.61%
FB190830C001380002019-08-22 12:40PM EDT138.0043.1037.9542.500.00-11118.65%
FB190830C001500002019-08-16 12:24PM EDT150.0036.8826.0030.400.00-152184.77%
FB190830C001550002019-08-22 2:57PM EDT155.0027.1021.2025.350.00-23174.02%
FB190830C001600002019-08-23 12:33PM EDT160.0018.8016.8019.15-4.05-17.72%25155780.57%
FB190830C001625002019-08-19 12:04AM EDT162.5021.5514.2518.100.00--263.04%
FB190830C001650002019-08-23 1:48PM EDT165.0012.7511.7515.80-3.75-22.73%1111357.37%
FB190830C001675002019-08-23 3:59PM EDT167.5011.709.6013.60-6.38-35.29%2022954.88%
FB190830C001700002019-08-23 3:40PM EDT170.008.958.559.15-3.70-29.25%50356647.02%
FB190830C001725002019-08-23 3:59PM EDT172.506.906.557.15-3.52-33.78%45917144.53%
FB190830C001750002019-08-23 3:59PM EDT175.005.104.955.30-3.35-39.64%1,14625141.75%
FB190830C001775002019-08-23 3:59PM EDT177.503.613.353.70-2.49-40.82%2,56740739.33%
FB190830C001800002019-08-23 3:59PM EDT180.002.102.052.33-2.00-48.78%5,0911,84136.45%
FB190830C001825002019-08-23 3:59PM EDT182.501.231.221.32-1.42-53.58%7,2261,72034.08%
FB190830C001850002019-08-23 3:59PM EDT185.000.640.620.75-0.84-56.76%9,1293,53433.69%
FB190830C001875002019-08-23 4:00PM EDT187.500.330.290.38-0.41-55.41%6,0973,70232.96%
FB190830C001900002019-08-23 3:59PM EDT190.000.160.140.20-0.17-51.52%3,0324,79733.30%
FB190830C001925002019-08-23 3:59PM EDT192.500.110.080.12-0.04-26.67%1,2013,01034.67%
FB190830C001950002019-08-23 3:57PM EDT195.000.040.040.05-0.03-42.86%8472,31634.18%
FB190830C001975002019-08-23 3:54PM EDT197.500.030.030.05-0.01-25.00%1141,36438.09%
FB190830C002000002019-08-23 3:59PM EDT200.000.030.000.030.00-4382,73439.06%
FB190830C002025002019-08-23 3:54PM EDT202.500.030.010.04+0.02+200.00%921,79444.34%
FB190830C002050002019-08-23 3:59PM EDT205.000.030.000.03+0.02+200.00%471,11846.09%
FB190830C002075002019-08-23 3:38PM EDT207.500.010.010.040.00-887651.37%
FB190830C002100002019-08-23 3:45PM EDT210.000.010.000.040.00-91,46150.78%
FB190830C002125002019-08-23 3:09PM EDT212.500.010.000.04-0.01-50.00%1534853.91%
FB190830C002150002019-08-23 11:56AM EDT215.000.020.000.010.00-269850.00%
FB190830C002175002019-08-12 3:46PM EDT217.500.050.000.090.00-167965.63%
FB190830C002200002019-08-23 11:56AM EDT220.000.020.000.02+0.01+100.00%121,36758.59%
FB190830C002225002019-08-23 10:39AM EDT222.500.010.000.02-0.02-66.67%125860.94%
FB190830C002250002019-08-23 12:57PM EDT225.000.010.000.04-0.03-75.00%625768.75%
FB190830C002275002019-08-12 3:24PM EDT227.500.010.000.04-0.01-50.00%711371.48%
FB190830C002300002019-08-12 3:09PM EDT230.000.020.000.030.00-3121771.88%
FB190830C002350002019-08-16 2:07PM EDT235.000.010.000.000.00-122150.00%
FB190830C002400002019-07-31 1:37PM EDT240.000.040.000.000.00-324750.00%
FB190830C002450002019-08-02 11:57AM EDT245.000.010.000.020.00-39684.38%
FB190830C002500002019-08-13 3:55PM EDT250.000.010.000.040.00-14395.31%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190830P001320002019-08-23 10:56AM EDT132.000.020.000.02-0.04-66.67%15015181.25%
FB190830P001350002019-08-23 3:47PM EDT135.000.01-0.05-0.04-80.00%30189.84%
FB190830P001360002019-08-06 9:34AM EDT136.000.120.002.300.00--106151.27%
FB190830P001390002019-08-19 12:05AM EDT139.000.070.002.470.00--1144.14%
FB190830P001400002019-08-20 11:00AM EDT140.000.030.000.060.00-202574.22%
FB190830P001420002019-08-23 3:47PM EDT142.000.020.001.720.00-104122.66%
FB190830P001430002019-08-19 12:05AM EDT143.000.150.030.110.00---76.17%
FB190830P001440002019-08-23 3:30PM EDT144.000.030.030.11-0.17-85.00%3502074.02%
FB190830P001450002019-08-23 3:46PM EDT145.000.040.003.25+0.01+33.33%925134.86%
FB190830P001460002019-08-22 1:51PM EDT146.000.010.003.000.00-11128.42%
FB190830P001470002019-08-23 3:55PM EDT147.000.050.003.00+0.02+66.67%143125.15%
FB190830P001480002019-08-23 11:57AM EDT148.000.030.052.000.00-923109.52%
FB190830P001490002019-08-19 12:33PM EDT149.000.060.040.08+0.03+100.00%202062.11%
FB190830P001500002019-08-23 3:56PM EDT150.000.070.060.09+0.04+133.33%34014361.91%
FB190830P001525002019-08-23 3:58PM EDT152.500.090.050.09+0.04+80.00%671156.06%
FB190830P001550002019-08-23 3:58PM EDT155.000.130.080.15+0.07+116.67%20341554.88%
FB190830P001575002019-08-23 3:59PM EDT157.500.160.060.23+0.08+100.00%25710451.47%
FB190830P001600002019-08-23 3:59PM EDT160.000.220.190.30+0.13+144.44%45946650.78%
FB190830P001625002019-08-23 3:55PM EDT162.500.320.300.43+0.20+166.67%29627150.88%
FB190830P001650002019-08-23 3:58PM EDT165.000.460.200.50+0.31+206.67%1,0321,22546.05%
FB190830P001675002019-08-23 3:59PM EDT167.500.670.620.71+0.44+191.30%8501,31643.56%
FB190830P001700002019-08-23 3:59PM EDT170.001.000.901.18+0.63+170.27%1,7911,49343.70%
FB190830P001725002019-08-23 3:59PM EDT172.501.421.251.59+0.87+158.18%2,12799440.50%
FB190830P001750002019-08-23 3:59PM EDT175.002.021.912.38+1.17+137.65%4,7191,85639.80%
FB190830P001775002019-08-23 3:59PM EDT177.502.912.813.35+1.61+123.85%3,0591,55738.23%
FB190830P001800002019-08-23 3:59PM EDT180.004.064.004.50+2.29+129.38%3,8663,75035.55%
FB190830P001825002019-08-23 3:58PM EDT182.505.705.556.15+2.72+91.28%1,6831,88435.13%
FB190830P001850002019-08-23 3:58PM EDT185.007.607.508.05+3.65+92.41%9562,93934.52%
FB190830P001875002019-08-23 3:56PM EDT187.509.709.6510.15+3.90+67.24%2091,12933.45%
FB190830P001900002019-08-23 3:59PM EDT190.0012.0710.3514.10+4.37+56.75%4251,23865.14%
FB190830P001925002019-08-23 1:18PM EDT192.5014.2813.6515.65+4.00+38.91%399156.15%
FB190830P001950002019-08-23 2:50PM EDT195.0017.8114.6018.90+4.80+36.89%5672075.88%
FB190830P001975002019-08-23 1:16PM EDT197.5019.0318.6020.65+3.79+24.87%1768.02%
FB190830P002000002019-08-23 11:47AM EDT200.0021.4621.1023.15+3.51+19.55%5610973.63%
FB190830P002025002019-08-23 11:56AM EDT202.5023.6522.2026.20+5.80+32.49%51090.70%
FB190830P002050002019-08-14 2:36PM EDT205.0024.9826.1028.150.00-3184.33%
FB190830P002075002019-08-14 3:22PM EDT207.5027.8527.2031.700.00-1000111.57%
FB190830P002100002019-08-08 3:51PM EDT210.0020.4029.7034.200.00-200117.19%
FB190830P002125002019-07-30 3:35PM EDT212.5018.5032.2036.700.00-20122.66%
FB190830P002150002019-07-31 2:07PM EDT215.0017.9534.6039.200.00-60127.98%
FB190830P002175002019-07-31 1:46PM EDT217.5020.5037.1041.700.00-90133.20%
FB190830P002200002019-08-01 2:04PM EDT220.0037.0039.7044.200.00-10138.28%
FB190830P002225002019-07-22 12:07AM EDT222.5022.9041.2541.850.00-1600.00%
FB190830P002250002019-08-05 12:01PM EDT225.0042.7844.7549.200.00-20148.10%
FB190830P002275002019-07-24 2:57PM EDT227.5024.9547.2051.700.00-100152.88%
FB190830P002400002019-07-22 12:07AM EDT240.0035.4058.3058.600.00--00.00%