FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190920C000500002019-07-01 3:39PM EDT50.00143.850.000.000.00-1300.00%
FB190920C000550002019-07-29 10:41AM EDT55.00141.40128.45128.900.00-1356170.70%
FB190920C000600002019-06-07 10:57AM EDT60.00102.50136.45137.150.00-13153449.98%
FB190920C000650002019-06-21 1:08PM EDT65.00126.27133.25134.150.00-1229446.36%
FB190920C000700002019-07-01 10:29AM EDT70.00124.200.000.000.00-100.00%
FB190920C000750002019-06-21 1:08PM EDT75.00116.25123.20124.100.00-137392.14%
FB190920C000800002019-07-05 1:27PM EDT80.00116.50104.40104.950.00-100169.63%
FB190920C000850002019-08-15 2:52PM EDT85.0096.7097.7098.950.00-3032131.93%
FB190920C000900002019-06-13 3:56PM EDT90.0088.30111.85112.400.00-152360.89%
FB190920C000950002019-06-04 12:16PM EDT95.0071.65102.35102.950.00-1142298.56%
FB190920C001000002019-08-19 11:42AM EDT100.0087.2083.5583.950.00-516696.00%
FB190920C001050002019-07-02 10:29AM EDT105.0090.0083.8084.050.00-10181.54%
FB190920C001100002019-07-24 10:03AM EDT110.0089.5573.5573.950.00-18782.32%
FB190920C001150002019-08-13 12:55PM EDT115.0075.3668.6068.950.00-18077.25%
FB190920C001200002019-08-07 2:50PM EDT120.0065.6463.6064.000.00-107772.17%
FB190920C001250002019-08-20 2:17PM EDT125.0059.2958.6059.000.00-163266.02%
FB190920C001300002019-08-13 3:11PM EDT130.0058.7053.6554.000.00-129661.04%
FB190920C001350002019-08-20 1:29PM EDT135.0050.1148.7049.050.00-338556.84%
FB190920C001400002019-08-21 2:53PM EDT140.0044.1343.7544.05-3.12-6.60%6278851.76%
FB190920C001450002019-08-16 2:47PM EDT145.0038.6538.7539.200.00-3543652.22%
FB190920C001500002019-08-21 1:18PM EDT150.0035.3433.8534.20+0.94+2.73%291,37446.09%
FB190920C001550002019-08-19 1:35PM EDT155.0032.2529.0029.350.00-11,05142.14%
FB190920C001600002019-08-21 2:01PM EDT160.0025.5224.3024.50+0.62+2.49%131,69137.67%
FB190920C001650002019-08-21 11:50AM EDT165.0021.3619.6519.90+1.02+5.01%22,20334.94%
FB190920C001700002019-08-21 3:49PM EDT170.0015.1815.2015.45-0.69-4.35%464,47931.98%
FB190920C001750002019-08-21 3:53PM EDT175.0011.0011.2011.40-1.20-9.84%463,04929.81%
FB190920C001800002019-08-21 3:57PM EDT180.007.657.657.80-0.79-9.36%4087,29027.71%
FB190920C001850002019-08-21 3:59PM EDT185.004.754.754.90-0.55-10.38%5,49817,87526.12%
FB190920C001900002019-08-21 3:59PM EDT190.002.652.642.70-0.35-11.67%1,00218,21724.48%
FB190920C001950002019-08-21 3:59PM EDT195.001.271.251.31-0.30-19.11%1,37610,92123.29%
FB190920C002000002019-08-21 3:57PM EDT200.000.570.550.58-0.18-24.00%1,87238,79322.71%
FB190920C002050002019-08-21 3:59PM EDT205.000.250.230.25-0.11-30.56%4,83911,21822.66%
FB190920C002100002019-08-21 3:53PM EDT210.000.110.100.13-0.06-35.29%54711,47623.63%
FB190920C002150002019-08-21 3:15PM EDT215.000.070.070.08-0.01-12.50%745,25225.10%
FB190920C002200002019-08-21 3:43PM EDT220.000.050.040.07-0.04-44.44%25010,05027.74%
FB190920C002250002019-08-21 3:36PM EDT225.000.030.030.06-0.01-25.00%795,57630.08%
FB190920C002300002019-08-21 12:49PM EDT230.000.020.020.05-0.01-33.33%484,83632.03%
FB190920C002350002019-08-21 10:48AM EDT235.000.030.010.05+0.01+50.00%23,82934.77%
FB190920C002400002019-08-20 11:45AM EDT240.000.010.000.050.00-21,55337.31%
FB190920C002450002019-08-20 2:38PM EDT245.000.010.000.050.00-11,80239.65%
FB190920C002500002019-08-21 9:30AM EDT250.000.010.000.01-0.01-50.00%31,94935.94%
FB190920C002550002019-08-12 1:07PM EDT255.000.020.000.030.00-168342.19%
FB190920C002600002019-08-02 2:23PM EDT260.000.030.000.040.00-4114145.70%
FB190920C002650002019-08-02 10:48AM EDT265.000.030.000.040.00-5012647.85%
FB190920C002700002019-08-05 10:58AM EDT270.000.020.000.040.00-558250.00%
FB190920C002750002019-07-29 9:45AM EDT275.000.030.000.040.00-217451.95%
FB190920C002800002019-08-02 10:37AM EDT280.000.020.000.040.00-259850.39%
FB190920C002850002019-07-25 11:19AM EDT285.000.010.000.040.00-435852.34%
FB190920C002900002019-08-06 10:03AM EDT290.000.010.000.010.00-10519,63750.78%
FB190920C002950002019-07-25 1:15PM EDT295.000.010.000.010.00-1015,69150.00%
FB190920C003000002019-08-12 12:11PM EDT300.000.010.000.010.00-111,26351.56%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190920P000500002019-08-05 2:07PM EDT50.000.010.000.030.00-1290148.44%
FB190920P000550002019-06-07 10:57AM EDT55.000.020.000.020.00-2539132.81%
FB190920P000600002019-06-07 11:12AM EDT60.000.020.000.020.00-519123.44%
FB190920P000650002019-06-07 11:12AM EDT65.000.010.000.020.00-100174115.63%
FB190920P000700002019-08-02 3:17PM EDT70.000.010.000.030.00-100418110.94%
FB190920P000750002019-08-12 1:03PM EDT75.000.010.000.040.00-94197106.25%
FB190920P000800002019-08-12 1:03PM EDT80.000.010.000.030.00-9162696.88%
FB190920P000850002019-08-06 9:32AM EDT85.000.030.000.030.00-31,33489.84%
FB190920P000900002019-08-13 12:14PM EDT90.000.010.000.040.00-187385.94%
FB190920P000950002019-08-12 1:00PM EDT95.000.010.000.010.00-3892570.31%
FB190920P001000002019-08-16 9:47AM EDT100.000.010.010.010.00-902,74568.75%
FB190920P001050002019-08-16 2:00PM EDT105.000.010.000.010.00-1366,30160.94%
FB190920P001100002019-08-21 12:23PM EDT110.000.010.000.010.00-19,60556.25%
FB190920P001150002019-08-20 11:02AM EDT115.000.010.000.010.00-1205,31551.56%
FB190920P001200002019-08-21 1:11PM EDT120.000.030.010.060.00-43,55855.86%
FB190920P001250002019-08-19 12:25PM EDT125.000.030.000.060.00-643,52750.39%
FB190920P001300002019-08-21 2:15PM EDT130.000.040.030.08-0.01-20.00%264,55351.17%
FB190920P001350002019-08-21 3:47PM EDT135.000.060.050.09+0.01+20.00%363,10446.78%
FB190920P001400002019-08-21 3:48PM EDT140.000.080.080.12-0.01-11.11%164,61343.56%
FB190920P001450002019-08-21 3:49PM EDT145.000.130.130.15-0.02-13.33%64,33339.94%
FB190920P001500002019-08-21 3:51PM EDT150.000.210.200.22-0.08-27.59%426,69237.21%
FB190920P001550002019-08-21 3:59PM EDT155.000.330.320.34-0.03-8.33%1174,70034.82%
FB190920P001600002019-08-21 3:51PM EDT160.000.530.520.54-0.04-7.02%2189,46132.62%
FB190920P001650002019-08-21 3:40PM EDT165.000.850.840.89-0.11-11.46%2319,16430.71%
FB190920P001700002019-08-21 3:47PM EDT170.001.451.401.48-0.07-4.61%46110,04129.02%
FB190920P001750002019-08-21 3:59PM EDT175.002.422.362.43-0.15-5.84%3777,74627.44%
FB190920P001800002019-08-21 3:53PM EDT180.003.953.803.90+0.05+1.28%66015,33126.00%
FB190920P001850002019-08-21 3:59PM EDT185.006.005.856.00-0.05-0.83%2,77320,63524.48%
FB190920P001900002019-08-21 3:58PM EDT190.008.848.658.85+0.04+0.45%14914,66122.91%
FB190920P001950002019-08-21 3:06PM EDT195.0012.2712.3012.55+0.17+1.40%635,46121.85%
FB190920P002000002019-08-21 2:42PM EDT200.0015.8016.6016.85-0.53-3.25%588,94720.68%
FB190920P002050002019-08-21 3:41PM EDT205.0021.3921.3021.70+0.30+1.42%44,78322.71%
FB190920P002100002019-08-21 3:45PM EDT210.0026.4226.3026.65+2.69+11.34%6049325.49%
FB190920P002150002019-08-21 3:15PM EDT215.0031.0031.3031.65-1.10-3.43%15017929.05%
FB190920P002200002019-08-21 3:15PM EDT220.0036.0036.3036.65-0.70-1.91%24010932.47%
FB190920P002250002019-08-21 3:45PM EDT225.0041.3941.3041.65-0.36-0.86%93035.74%
FB190920P002300002019-08-16 1:57PM EDT230.0046.8246.2546.650.00-2138.87%
FB190920P002350002019-08-21 3:45PM EDT235.0051.4851.2551.65-0.28-0.54%2041.90%
FB190920P002400002019-08-16 1:58PM EDT240.0056.7556.2556.650.00-2044.82%
FB190920P002450002019-08-16 1:57PM EDT245.0061.8161.2561.650.00-3147.66%
FB190920P002500002019-08-16 1:57PM EDT250.0066.8266.2566.650.00-5050.44%
FB190920P002550002019-07-17 10:59AM EDT255.0052.7571.9072.350.00-2064.87%