FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191115C001000002019-09-19 11:37AM EDT100.0090.9089.3589.800.00-50121.19%
FB191115C001150002019-10-02 9:30AM EDT115.0060.0074.3074.750.00--096.29%
FB191115C001200002019-10-11 10:30AM EDT120.0065.4069.2069.750.00-1087.79%
FB191115C001250002019-09-19 12:21PM EDT125.0065.7064.4564.900.00--085.74%
FB191115C001300002019-10-02 12:02PM EDT130.0044.5459.4059.850.00-3077.83%
FB191115C001350002019-10-14 2:33PM EDT135.0048.7454.4554.700.00-5070.17%
FB191115C001400002019-10-15 10:08AM EDT140.0047.9449.4549.95+6.19+14.83%2066.14%
FB191115C001450002019-10-15 3:01PM EDT145.0044.5844.5044.95+3.19+7.71%2060.18%
FB191115C001500002019-10-15 2:52PM EDT150.0039.7539.8040.05+5.55+16.23%4056.76%
FB191115C001550002019-10-15 11:17AM EDT155.0034.9134.8535.25+5.41+18.34%2051.90%
FB191115C001600002019-10-15 3:08PM EDT160.0029.9530.2530.45+5.09+20.47%4049.56%
FB191115C001650002019-10-15 3:15PM EDT165.0024.9725.5025.65+4.37+21.21%212044.53%
FB191115C001700002019-10-15 3:28PM EDT170.0021.0021.1521.35+4.52+27.43%1042.66%
FB191115C001750002019-10-15 3:58PM EDT175.0016.5517.0017.15+4.05+32.40%223039.98%
FB191115C001800002019-10-15 3:52PM EDT180.0012.9513.2013.30+3.68+39.70%336037.74%
FB191115C001850002019-10-15 3:59PM EDT185.009.609.909.95+3.05+46.56%1,365036.14%
FB191115C001900002019-10-15 3:59PM EDT190.006.707.007.05+2.35+54.02%1,275034.48%
FB191115C001950002019-10-15 3:59PM EDT195.004.504.654.75+1.87+71.10%440033.20%
FB191115C002000002019-10-15 3:59PM EDT200.002.802.922.94+1.30+86.67%867031.71%
FB191115C002050002019-10-15 3:59PM EDT205.001.631.701.72+0.83+103.75%1,395030.70%
FB191115C002100002019-10-15 3:59PM EDT210.000.941.001.01+0.48+104.35%499030.51%
FB191115C002150002019-10-15 3:54PM EDT215.000.520.560.57+0.25+92.59%442030.40%
FB191115C002200002019-10-15 3:59PM EDT220.000.320.330.34+0.15+88.24%285030.86%
FB191115C002250002019-10-15 3:58PM EDT225.000.200.190.21+0.09+81.82%70031.59%
FB191115C002300002019-10-15 3:52PM EDT230.000.130.130.14+0.03+30.00%3032.67%
FB191115C002350002019-10-15 3:46PM EDT235.000.090.080.09+0.06+200.00%38033.50%
FB191115C002400002019-10-04 3:59PM EDT240.000.060.060.070.00-3035.06%
FB191115C002450002019-10-15 12:44PM EDT245.000.080.030.11+0.03+60.00%101039.94%
FB191115C002500002019-10-03 12:34PM EDT250.000.040.000.060.00-2039.45%
FB191115C002550002019-09-30 3:49PM EDT255.000.030.000.050.00-7041.02%
FB191115C002600002019-09-10 3:05PM EDT260.000.060.000.030.00-5011741.02%
FB191115C002650002019-10-15 11:41AM EDT265.000.010.000.010.00-1039.06%
FB191115C002700002019-09-09 12:48PM EDT270.000.030.000.010.00-318240.63%
FB191115C002750002019-09-20 9:46AM EDT275.000.010.000.010.00-80042.97%
FB191115C002800002019-09-03 9:45AM EDT280.000.030.000.010.00--2544.53%
FB191115C003000002019-09-06 7:44PM EDT300.000.030.000.120.00--160.94%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191115P000850002019-09-16 12:14AM EDT85.000.01-0.060.00--1106.25%
FB191115P000900002019-08-27 10:29AM EDT90.000.050.000.000.00-21750.00%
FB191115P000950002019-09-26 11:48AM EDT95.000.010.000.010.00-25050273.44%
FB191115P001000002019-10-02 3:45PM EDT100.000.030.000.010.00-1255,38768.75%
FB191115P001050002019-10-04 3:35PM EDT105.000.010.000.010.00-502,87862.50%
FB191115P001100002019-10-15 9:54AM EDT110.000.010.010.020.00-13,28164.06%
FB191115P001150002019-10-02 3:17PM EDT115.000.020.010.040.00-502,89962.11%
FB191115P001200002019-10-09 10:43AM EDT120.000.040.010.030.00-101,46156.25%
FB191115P001250002019-10-15 10:27AM EDT125.000.040.000.06-0.03-42.86%2083153.52%
FB191115P001300002019-10-11 11:31AM EDT130.000.070.020.060.00-1031,34650.39%
FB191115P001350002019-10-15 2:18PM EDT135.000.050.050.07-0.04-44.44%2339348.83%
FB191115P001400002019-10-15 12:52PM EDT140.000.080.080.09-0.07-46.67%1181,42945.61%
FB191115P001450002019-10-15 3:42PM EDT145.000.140.130.14-0.12-46.15%2797943.46%
FB191115P001500002019-10-15 3:41PM EDT150.000.220.200.22-0.17-43.59%193,73241.46%
FB191115P001550002019-10-15 3:58PM EDT155.000.360.330.34-0.28-43.75%352,06639.40%
FB191115P001600002019-10-15 3:49PM EDT160.000.580.550.56-0.44-43.14%734,85137.92%
FB191115P001650002019-10-15 3:57PM EDT165.000.950.900.91-0.64-40.25%5895,08636.52%
FB191115P001700002019-10-15 3:59PM EDT170.001.501.441.46-1.07-41.63%1,0414,45735.25%
FB191115P001750002019-10-15 3:59PM EDT175.002.362.282.30-1.44-37.89%3856,20334.14%
FB191115P001800002019-10-15 3:59PM EDT180.003.593.453.50-1.88-34.37%2338,14133.01%
FB191115P001850002019-10-15 3:59PM EDT185.005.305.105.15-2.37-30.90%2,7369,16231.86%
FB191115P001900002019-10-15 3:58PM EDT190.007.457.157.25-3.00-28.71%1,6993,85630.35%
FB191115P001950002019-10-15 2:49PM EDT195.009.959.909.95-3.75-27.37%33184228.87%
FB191115P002000002019-10-15 3:40PM EDT200.0013.4013.1013.30-4.40-24.72%261,13227.59%
FB191115P002050002019-10-15 2:28PM EDT205.0017.1016.9517.10-4.45-20.65%2038625.43%
FB191115P002100002019-10-15 3:15PM EDT210.0021.9021.1021.50-8.25-27.36%1132623.95%
FB191115P002150002019-10-14 11:45AM EDT215.0031.1325.7026.150.00-445419.34%
FB191115P002200002019-10-03 1:04PM EDT220.0041.1530.6031.000.00-3100.00%
FB191115P002250002019-09-26 3:21PM EDT225.0045.5335.4535.950.00-16000.00%
FB191115P002300002019-09-20 11:22AM EDT230.0039.1540.3040.800.00-1300.00%
FB191115P002350002019-09-25 2:08PM EDT235.0052.9145.3545.850.00-6000.00%
FB191115P002450002019-08-02 9:55AM EDT245.0053.6057.4057.950.00-1064.87%
FB191115P002500002019-08-02 9:55AM EDT250.0058.5062.4062.900.00-1068.19%
FB191115P002600002019-09-26 3:59PM EDT260.0079.9170.5070.900.00--00.00%