FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191025C001200002019-09-23 10:44AM EDT120.0065.8362.6564.250.00--11109.18%
FB191025C001350002019-10-03 12:28PM EDT135.0043.7147.5049.450.00--483.69%
FB191025C001400002019-10-04 1:51PM EDT140.0040.2042.7543.800.00-93489.40%
FB191025C001500002019-10-08 10:23AM EDT150.0029.0032.5534.550.00-12161.62%
FB191025C001525002019-10-14 12:15AM EDT152.5027.4230.0531.900.00--154.10%
FB191025C001550002019-09-23 2:54PM EDT155.0032.4527.8528.850.00--162.06%
FB191025C001600002019-10-14 3:56PM EDT160.0023.6522.4024.45-2.25-8.69%3872763.79%
FB191025C001625002019-10-11 2:24PM EDT162.5023.4620.4021.900.00-464957.69%
FB191025C001650002019-10-14 1:48PM EDT165.0018.7518.2019.00-2.36-11.18%276146.02%
FB191025C001675002019-10-10 3:46PM EDT167.5013.3515.8016.600.00-346842.68%
FB191025C001700002019-10-14 1:51PM EDT170.0013.8513.7013.85-1.85-11.78%4865633.74%
FB191025C001725002019-10-14 2:21PM EDT172.5011.6911.3011.65-1.83-13.54%624533.06%
FB191025C001750002019-10-14 1:53PM EDT175.009.229.109.40-1.48-13.83%7265530.53%
FB191025C001775002019-10-14 2:36PM EDT177.507.177.107.20-1.03-12.56%6790627.55%
FB191025C001800002019-10-14 3:34PM EDT180.005.355.205.30-1.05-16.41%1762,54725.98%
FB191025C001825002019-10-14 3:59PM EDT182.503.583.553.65-0.92-20.44%5572,79324.52%
FB191025C001850002019-10-14 3:59PM EDT185.002.282.262.31-0.81-26.21%2,24311,24023.23%
FB191025C001875002019-10-14 3:59PM EDT187.501.281.251.34-0.67-34.36%9251,80022.28%
FB191025C001900002019-10-14 3:53PM EDT190.000.710.670.68-0.49-40.83%1,3073,62121.28%
FB191025C001925002019-10-14 3:59PM EDT192.500.330.320.67-0.35-51.47%5711,55925.86%
FB191025C001950002019-10-14 3:53PM EDT195.000.170.150.16-0.18-51.43%1,2691,61621.09%
FB191025C001975002019-10-14 3:34PM EDT197.500.090.070.13-0.13-59.09%9233623.49%
FB191025C002000002019-10-14 3:55PM EDT200.000.050.040.05-0.05-50.00%1671,71522.85%
FB191025C002025002019-10-14 3:52PM EDT202.500.030.030.04-0.04-57.14%1722924.81%
FB191025C002050002019-10-14 11:01AM EDT205.000.030.000.04-0.01-25.00%1142527.34%
FB191025C002075002019-10-10 3:47PM EDT207.500.020.000.080.00-1285732.91%
FB191025C002100002019-10-11 12:09PM EDT210.000.020.000.050.00-1131933.40%
FB191025C002125002019-10-01 2:03PM EDT212.500.050.000.070.00-16037.50%
FB191025C002150002019-09-27 3:59PM EDT215.000.100.000.080.00-1725840.72%
FB191025C002175002019-10-01 2:03PM EDT217.500.050.000.070.00-73142.38%
FB191025C002200002019-10-14 11:32AM EDT220.000.040.000.04+0.02+100.00%115041.80%
FB191025C002250002019-10-09 3:07PM EDT225.000.030.000.070.00-91749.61%
FB191025C002300002019-09-26 12:50PM EDT230.000.040.000.070.00-511454.10%
FB191025C002350002019-09-16 12:10PM EDT235.000.030.000.070.00--353.91%
FB191025C002400002019-09-16 11:52AM EDT240.000.040.000.070.00-1257.81%
FB191025C002450002019-09-16 3:18PM EDT245.000.040.000.060.00--87860.55%
FB191025C002500002019-09-16 3:20PM EDT250.000.030.000.060.00--2464.45%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191025P001200002019-10-03 1:51PM EDT120.000.040.000.050.00-15786.72%
FB191025P001250002019-10-04 3:59PM EDT125.000.010.000.070.00-1962,10382.03%
FB191025P001300002019-10-14 2:43PM EDT130.000.010.010.04-0.02-66.67%632271.48%
FB191025P001400002019-10-01 3:40PM EDT140.000.010.000.080.00-76360.55%
FB191025P001450002019-10-14 3:21PM EDT145.000.010.000.04-0.02-66.67%10416753.32%
FB191025P001500002019-10-14 3:19PM EDT150.000.020.000.09-0.02-50.00%10273651.66%
FB191025P001525002019-10-14 9:30AM EDT152.500.070.000.09+0.01+16.67%2023147.95%
FB191025P001550002019-10-14 3:19PM EDT155.000.050.030.05-0.03-37.50%5636940.82%
FB191025P001575002019-10-14 11:09AM EDT157.500.060.050.06-0.05-45.45%12651438.28%
FB191025P001600002019-10-14 2:49PM EDT160.000.080.070.09-0.03-27.27%2101,14936.91%
FB191025P001625002019-10-14 3:48PM EDT162.500.100.100.12-0.05-33.33%1866334.86%
FB191025P001650002019-10-14 3:31PM EDT165.000.150.140.16-0.04-21.05%2521,16832.81%
FB191025P001675002019-10-14 3:56PM EDT167.500.230.210.23-0.02-8.00%901,69831.06%
FB191025P001700002019-10-14 3:56PM EDT170.000.320.320.34-0.12-27.27%5571,36329.47%
FB191025P001725002019-10-14 3:27PM EDT172.500.450.480.49-0.17-27.42%16052127.64%
FB191025P001750002019-10-14 3:59PM EDT175.000.770.750.79-0.18-18.95%2651,88526.73%
FB191025P001775002019-10-14 3:46PM EDT177.501.151.151.20-0.15-11.54%2371,32225.44%
FB191025P001800002019-10-14 3:59PM EDT180.001.781.771.78-0.14-7.29%7682,32424.00%
FB191025P001825002019-10-14 3:55PM EDT182.502.562.612.65-0.13-4.83%66493422.86%
FB191025P001850002019-10-14 3:35PM EDT185.003.703.753.85-0.05-1.33%1,08089921.85%
FB191025P001875002019-10-14 2:55PM EDT187.505.305.305.40+0.50+10.42%2001,32020.87%
FB191025P001900002019-10-14 12:31PM EDT190.007.147.057.20+0.25+3.63%929618.87%
FB191025P001925002019-10-14 1:24PM EDT192.509.209.159.45+1.75+23.49%524819.12%
FB191025P001950002019-10-14 10:28AM EDT195.0011.359.4013.15+0.46+4.22%29239.32%
FB191025P001975002019-10-11 12:22PM EDT197.5012.4013.8514.350.00-19923.54%
FB191025P002000002019-10-11 3:25PM EDT200.0014.2516.3516.800.00-4224.61%
FB191025P002025002019-09-20 2:57PM EDT202.5013.8518.8519.350.00-59029.74%
FB191025P002050002019-09-26 9:41AM EDT205.0025.7220.5022.850.00-5053.15%
FB191025P002100002019-09-24 3:31PM EDT210.0029.0026.3526.850.00--038.38%
FB191025P002150002019-09-24 3:33PM EDT215.0034.0330.8032.550.00--062.92%
FB191025P002200002019-09-24 3:34PM EDT220.0038.9936.3536.850.00-2049.02%
FB191025P002300002019-09-24 3:37PM EDT230.0048.9345.8047.550.00--081.84%