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 EDT133.0051.8451.8052.150.00-3396.00%
FB190830C001380002019-08-19 12:04AM EDT138.0043.0646.8547.150.00--188.38%
FB190830C001500002019-08-19 11:18AM EDT150.0036.8834.9035.150.00-152167.58%
FB190830C001550002019-08-16 3:59PM EDT155.0029.1229.9030.150.00-33258.50%
FB190830C001600002019-08-21 12:37PM EDT160.0025.1024.9525.20+1.40+5.91%7148751.51%
FB190830C001625002019-08-19 12:04AM EDT162.5021.5522.4022.700.00--250.83%
FB190830C001650002019-08-21 11:32AM EDT165.0020.5320.0020.25+0.43+2.14%710247.27%
FB190830C001675002019-08-21 11:13AM EDT167.5018.0817.5517.85+1.03+6.04%32644.53%
FB190830C001700002019-08-21 11:15AM EDT170.0015.6515.1515.40+0.65+4.33%816640.38%
FB190830C001725002019-08-19 10:55AM EDT172.5014.4612.7512.950.00-216635.94%
FB190830C001750002019-08-21 1:33PM EDT175.0010.4510.5010.65+0.65+6.63%3921733.37%
FB190830C001775002019-08-21 12:21PM EDT177.508.408.308.50+0.60+7.69%435531.62%
FB190830C001800002019-08-21 1:11PM EDT180.006.406.306.35+0.25+4.07%2181,11128.47%
FB190830C001825002019-08-21 1:37PM EDT182.504.504.454.55+0.10+2.27%15994126.98%
FB190830C001850002019-08-21 1:33PM EDT185.002.882.952.96+0.08+2.86%1,3061,83525.05%
FB190830C001875002019-08-21 1:33PM EDT187.501.681.731.75-0.10-5.62%1,3391,94923.61%
FB190830C001900002019-08-21 1:37PM EDT190.000.910.900.93-0.02-2.15%2,3633,66722.58%
FB190830C001925002019-08-21 1:27PM EDT192.500.430.410.42-0.05-10.42%6702,38721.51%
FB190830C001950002019-08-21 1:16PM EDT195.000.170.170.19-0.06-26.09%7751,93921.39%
FB190830C001975002019-08-21 1:18PM EDT197.500.090.080.09-0.06-40.00%831,46221.88%
FB190830C002000002019-08-21 1:29PM EDT200.000.050.040.05-0.01-16.67%982,69322.95%
FB190830C002025002019-08-21 1:10PM EDT202.500.030.020.030.00-391,80324.22%
FB190830C002050002019-08-21 10:17AM EDT205.000.020.000.03-0.01-33.33%151,11026.95%
FB190830C002075002019-08-21 11:05AM EDT207.500.020.000.030.00-387229.69%
FB190830C002100002019-08-21 11:57AM EDT210.000.020.010.02+0.01+100.00%21,44830.86%
FB190830C002125002019-08-20 2:13PM EDT212.500.020.000.020.00-2034833.20%
FB190830C002150002019-08-20 2:13PM EDT215.000.020.000.020.00-2069835.94%
FB190830C002175002019-08-13 10:19AM EDT217.500.050.000.020.00-167938.28%
FB190830C002200002019-08-19 2:55PM EDT220.000.010.000.010.00-121,36737.50%
FB190830C002225002019-08-13 11:38AM EDT222.500.030.000.030.00-125844.92%
FB190830C002250002019-08-09 1:54PM EDT225.000.040.000.040.00-625748.83%
FB190830C002275002019-08-12 3:24PM EDT227.500.020.000.040.00-711351.17%
FB190830C002300002019-08-12 3:09PM EDT230.000.020.000.040.00-3121753.52%
FB190830C002350002019-08-16 2:07PM EDT235.000.010.000.010.00-122150.00%
FB190830C002400002019-07-31 1:37PM EDT240.000.040.000.010.00-324751.56%
FB190830C002450002019-08-02 11:57AM EDT245.000.010.000.020.00-39657.81%
FB190830C002500002019-07-29 10:02AM EDT250.000.010.000.020.00-14361.72%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190830P001320002019-08-14 3:52PM EDT132.000.060.000.040.00-15015175.00%
FB190830P001350002019-08-19 12:05AM EDT135.000.05-0.040.00--175.78%
FB190830P001360002019-08-06 9:34AM EDT136.000.120.000.040.00--10668.75%
FB190830P001390002019-08-19 12:05AM EDT139.000.070.000.040.00--164.45%
FB190830P001400002019-08-20 11:00AM EDT140.000.030.000.040.00-202563.28%
FB190830P001420002019-08-19 12:21PM EDT142.000.020.000.040.00-3460.16%
FB190830P001430002019-08-19 12:05AM EDT143.000.150.000.050.00---60.16%
FB190830P001440002019-08-06 10:01AM EDT144.000.200.000.050.00--2058.59%
FB190830P001450002019-08-19 10:10AM EDT145.000.030.000.050.00-152557.03%
FB190830P001460002019-08-12 10:17AM EDT146.000.160.000.050.00-1155.47%
FB190830P001470002019-08-19 10:05AM EDT147.000.030.000.030.00-1351.56%
FB190830P001480002019-08-20 11:56AM EDT148.000.030.000.050.00-111452.73%
FB190830P001490002019-08-19 12:33PM EDT149.000.030.000.050.00-202051.17%
FB190830P001500002019-08-21 11:47AM EDT150.000.010.010.03-0.03-75.00%2111050.78%
FB190830P001525002019-08-19 12:05AM EDT152.500.140.020.030.00--247.27%
FB190830P001550002019-08-21 10:51AM EDT155.000.040.030.04-0.01-20.00%20141545.31%
FB190830P001575002019-08-21 1:35PM EDT157.500.040.040.05-0.04-50.00%17842.77%
FB190830P001600002019-08-21 12:13PM EDT160.000.060.060.07-0.03-33.33%4139341.02%
FB190830P001625002019-08-21 1:28PM EDT162.500.090.090.10-0.04-30.77%1426439.16%
FB190830P001650002019-08-20 3:54PM EDT165.000.180.120.130.00-1551,21536.82%
FB190830P001675002019-08-21 12:36PM EDT167.500.190.170.18-0.07-26.92%381,27434.72%
FB190830P001700002019-08-21 1:33PM EDT170.000.250.250.26-0.13-34.21%3451,14932.81%
FB190830P001725002019-08-21 1:33PM EDT172.500.380.360.38-0.16-29.63%9277130.98%
FB190830P001750002019-08-21 1:27PM EDT175.000.560.550.57-0.17-23.29%1351,68529.30%
FB190830P001775002019-08-21 1:35PM EDT177.500.860.840.86-0.31-26.50%1551,24527.61%
FB190830P001800002019-08-21 1:35PM EDT180.001.321.291.30-0.52-28.26%6602,36226.00%
FB190830P001825002019-08-21 1:24PM EDT182.501.951.941.97-0.51-20.73%3431,22524.57%
FB190830P001850002019-08-21 1:11PM EDT185.002.872.892.93-0.61-17.53%8092,52623.17%
FB190830P001875002019-08-21 1:30PM EDT187.504.314.204.25-0.69-13.80%1831,05521.86%
FB190830P001900002019-08-21 1:22PM EDT190.005.855.855.95-1.00-14.60%16297420.61%
FB190830P001925002019-08-21 11:35AM EDT192.507.427.858.05-1.14-13.32%1683020.41%
FB190830P001950002019-08-21 10:47AM EDT195.0010.6510.1010.30-0.19-1.75%573018.75%
FB190830P001975002019-08-21 9:55AM EDT197.5012.2612.4512.80+0.40+3.37%735222.27%
FB190830P002000002019-08-20 1:23PM EDT200.0015.1915.0015.300.00-5214925.68%
FB190830P002025002019-08-20 10:37AM EDT202.5017.8517.4517.800.00-51429.00%
FB190830P002050002019-08-14 2:36PM EDT205.0024.9819.9520.250.00-3128.91%
FB190830P002075002019-08-14 3:22PM EDT207.5027.8522.4522.800.00-100035.25%
FB190830P002100002019-08-08 3:51PM EDT210.0020.4024.9525.250.00-20034.57%
FB190830P002125002019-08-01 9:30AM EDT212.5018.5027.4527.750.00-2037.31%
FB190830P002150002019-07-31 2:07PM EDT215.0017.9529.9530.300.00-6044.04%
FB190830P002175002019-07-31 1:46PM EDT217.5020.5032.4532.750.00-9042.58%
FB190830P002200002019-08-07 9:40AM EDT220.0037.0034.9535.250.00-1045.31%
FB190830P002225002019-07-19 11:00AM EDT222.5022.9037.4537.750.00-16047.66%
FB190830P002250002019-08-05 12:01PM EDT225.0042.7840.0040.300.00-2054.98%
FB190830P002275002019-07-24 2:57PM EDT227.5024.9542.4542.800.00-10057.62%
FB190830P002400002019-07-22 12:07AM EDT240.0035.4056.2056.600.00--0108.06%