FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191220C000050002019-08-07 12:31PM EDT5.00182.600.000.000.00-1500.00%
FB191220C000100002019-07-23 3:51PM EDT10.00192.060.000.000.00-1500.00%
FB191220C000150002019-06-07 10:57AM EDT15.00157.90181.10182.050.00-1037681.84%
FB191220C000200002019-06-10 12:01AM EDT20.00151.25173.95174.600.00-525446.09%
FB191220C000250002019-06-10 12:01AM EDT25.00146.85168.90169.700.00-1717382.67%
FB191220C000300002019-05-30 12:24PM EDT30.00153.43161.00165.700.00-352,167324.90%
FB191220C000350002019-06-07 10:57AM EDT35.00127.75161.35162.250.00-11466335.84%
FB191220C000400002019-06-10 12:01AM EDT40.00109.15154.10154.800.00-15168279.86%
FB191220C000450002019-06-10 12:01AM EDT45.00123.70149.15149.950.00-513258.33%
FB191220C000500002019-06-21 3:14PM EDT50.00142.00148.30149.350.00-1096276.12%
FB191220C000550002019-06-07 10:57AM EDT55.00127.80141.55142.500.00-2067241.99%
FB191220C000600002019-06-28 11:16AM EDT60.00132.20138.20142.500.00-50249.61%
FB191220C000650002019-06-05 10:08AM EDT65.00101.50129.70130.500.00-11,088197.71%
FB191220C000700002019-06-07 10:57AM EDT70.00115.13126.85127.600.00-60868198.99%
FB191220C000750002019-07-19 1:00PM EDT75.00126.930.000.000.00-1600.00%
FB191220C000800002019-06-21 9:36AM EDT80.00111.50118.60119.600.00-5317186.08%
FB191220C000850002019-07-18 2:20PM EDT85.00116.6097.9598.850.00-13057.23%
FB191220C000900002019-06-20 2:58PM EDT90.00100.00108.90109.950.00-11,199166.61%
FB191220C000950002019-08-06 1:21PM EDT95.0087.8088.1089.000.00-6054.79%
FB191220C001000002019-08-16 3:09PM EDT100.0084.440.000.000.00-7200.00%
FB191220C001050002019-08-14 2:00PM EDT105.0076.690.000.000.00-400.00%
FB191220C001100002019-07-26 3:42PM EDT110.0077.250.000.000.00-200.00%
FB191220C001150002019-08-07 10:17AM EDT115.0071.380.000.000.00-100.00%
FB191220C001200002019-08-14 1:34PM EDT120.0062.530.000.000.00-1700.00%
FB191220C001250002019-08-15 11:47AM EDT125.0059.100.000.000.00-100.00%
FB191220C001300002019-08-14 12:47PM EDT130.0053.370.000.000.00-800.00%
FB191220C001350002019-08-14 2:52PM EDT135.0047.930.000.000.00-13400.00%
FB191220C001400002019-08-14 2:50PM EDT140.0043.380.000.000.00-51900.00%
FB191220C001450002019-08-15 11:50AM EDT145.0041.800.000.000.00-5200.00%
FB191220C001500002019-08-15 11:18AM EDT150.0035.750.000.000.00-100.00%
FB191220C001550002019-08-14 3:49PM EDT155.0031.000.000.000.00-200.00%
FB191220C001600002019-08-16 3:08PM EDT160.0029.520.000.000.00-1300.00%
FB191220C001650002019-08-16 1:47PM EDT165.0025.360.000.000.00-1100.00%
FB191220C001700002019-08-16 2:44PM EDT170.0022.000.000.000.00-58600.00%
FB191220C001750002019-08-16 1:46PM EDT175.0018.750.000.000.00-3300.00%
FB191220C001800002019-08-16 3:56PM EDT180.0016.300.000.000.00-2900.00%
FB191220C001850002019-08-16 3:55PM EDT185.0013.510.000.000.00-23500.39%
FB191220C001900002019-08-16 3:55PM EDT190.0011.110.000.000.00-5701.56%
FB191220C001950002019-08-16 2:44PM EDT195.008.750.000.000.00-5403.13%
FB191220C002000002019-08-16 3:52PM EDT200.007.010.000.000.00-9903.13%
FB191220C002050002019-08-16 3:55PM EDT205.005.650.000.000.00-2503.13%
FB191220C002100002019-08-16 2:34PM EDT210.004.250.000.000.00-2506.25%
FB191220C002150002019-08-16 3:01PM EDT215.003.290.000.000.00-7206.25%
FB191220C002200002019-08-16 2:40PM EDT220.002.500.000.000.00-23006.25%
FB191220C002250002019-08-16 2:39PM EDT225.001.840.000.000.00-4206.25%
FB191220C002300002019-08-16 10:36AM EDT230.001.470.000.000.00-3006.25%
FB191220C002350002019-08-16 10:44AM EDT235.001.120.000.000.00-506.25%
FB191220C002400002019-08-16 11:47AM EDT240.000.810.000.000.00-1012.50%
FB191220C002450002019-08-16 1:47PM EDT245.000.600.000.000.00-4012.50%
FB191220C002500002019-08-16 12:01PM EDT250.000.460.000.000.00-22012.50%
FB191220C002550002019-08-13 12:01PM EDT255.000.630.000.000.00-7012.50%
FB191220C002600002019-08-15 12:51PM EDT260.000.270.000.000.00-8012.50%
FB191220C002650002019-08-15 12:27PM EDT265.000.220.000.000.00-6012.50%
FB191220C002700002019-08-15 10:13AM EDT270.000.200.000.000.00-2012.50%
FB191220C002750002019-08-15 12:26PM EDT275.000.140.000.000.00-4012.50%
FB191220C002800002019-08-16 3:19PM EDT280.000.120.000.000.00-5012.50%
FB191220C002850002019-08-12 12:34PM EDT285.000.140.000.000.00-1012.50%
FB191220C002900002019-08-16 3:19PM EDT290.000.080.000.000.00-5012.50%
FB191220C002950002019-07-24 12:31PM EDT295.000.380.000.000.00-14012.50%
FB191220C003000002019-08-16 2:02PM EDT300.000.050.000.000.00-32012.50%
FB191220C003100002019-08-14 10:52AM EDT310.000.050.000.000.00-1012.50%
FB191220C003200002019-08-15 1:19PM EDT320.000.040.000.000.00-75025.00%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191220P000050002019-06-10 12:01AM EDT5.000.040.000.020.00-036203.13%
FB191220P000100002019-06-10 12:01AM EDT10.000.040.000.020.00-05162.50%
FB191220P000150002019-06-10 12:01AM EDT15.000.050.000.020.00-018137.50%
FB191220P000200002019-06-10 12:01AM EDT20.000.020.000.020.00-10232121.88%
FB191220P000250002019-06-07 11:12AM EDT25.000.020.000.020.00-10105109.38%
FB191220P000300002019-06-10 12:01AM EDT30.000.100.000.020.00-016999.22%
FB191220P000350002019-07-15 9:44AM EDT35.000.020.000.040.00-5096.88%
FB191220P000400002019-05-31 3:43PM EDT40.000.020.010.030.00-289289.06%
FB191220P000450002019-08-05 10:43AM EDT45.000.010.000.000.00-20050.00%
FB191220P000500002019-07-24 2:56PM EDT50.000.010.000.000.00-25050.00%
FB191220P000550002019-07-03 11:17AM EDT55.000.010.000.030.00-137368.75%
FB191220P000600002019-06-13 9:30AM EDT60.000.010.000.030.00-5521564.06%
FB191220P000650002019-07-09 12:29PM EDT65.000.010.000.060.00-228163.67%
FB191220P000700002019-07-24 2:56PM EDT70.000.030.000.000.00-25025.00%
FB191220P000750002019-08-02 3:08PM EDT75.000.040.000.000.00-5025.00%
FB191220P000800002019-08-09 1:16PM EDT80.000.070.000.000.00-3025.00%
FB191220P000850002019-08-14 12:43PM EDT85.000.080.000.000.00-1025.00%
FB191220P000900002019-08-08 9:30AM EDT90.000.140.000.000.00-20025.00%
FB191220P000950002019-08-14 9:46AM EDT95.000.100.000.000.00-1025.00%
FB191220P001000002019-08-16 2:21PM EDT100.000.150.000.000.00-1025.00%
FB191220P001050002019-08-16 2:20PM EDT105.000.210.000.000.00-22025.00%
FB191220P001100002019-08-16 3:19PM EDT110.000.290.000.000.00-10012.50%
FB191220P001150002019-08-16 9:58AM EDT115.000.450.000.000.00-1012.50%
FB191220P001200002019-08-16 3:19PM EDT120.000.560.000.000.00-5012.50%
FB191220P001250002019-08-16 2:44PM EDT125.000.770.000.000.00-89012.50%
FB191220P001300002019-08-16 11:40AM EDT130.001.020.000.000.00-2012.50%
FB191220P001350002019-08-16 2:23PM EDT135.001.370.000.000.00-28012.50%
FB191220P001400002019-08-16 2:25PM EDT140.001.810.000.000.00-10012.50%
FB191220P001450002019-08-16 3:50PM EDT145.002.290.000.000.00-28506.25%
FB191220P001500002019-08-16 3:39PM EDT150.003.000.000.000.00-15506.25%
FB191220P001550002019-08-16 3:06PM EDT155.003.800.000.000.00-6006.25%
FB191220P001600002019-08-16 3:43PM EDT160.004.850.000.000.00-17006.25%
FB191220P001650002019-08-16 11:16AM EDT165.005.930.000.000.00-1003.13%
FB191220P001700002019-08-16 3:08PM EDT170.007.550.000.000.00-4103.13%
FB191220P001750002019-08-16 2:00PM EDT175.009.350.000.000.00-4001.56%
FB191220P001800002019-08-16 3:17PM EDT180.0011.250.000.000.00-6100.78%
FB191220P001850002019-08-16 3:39PM EDT185.0013.550.000.000.00-16700.00%
FB191220P001900002019-08-16 12:58PM EDT190.0016.120.000.000.00-14100.00%
FB191220P001950002019-08-16 3:22PM EDT195.0018.990.000.000.00-2100.00%
FB191220P002000002019-08-16 2:44PM EDT200.0022.600.000.000.00-54800.00%
FB191220P002050002019-08-15 2:03PM EDT205.0028.350.000.000.00-9800.00%
FB191220P002100002019-08-16 2:44PM EDT210.0030.000.000.000.00-10800.00%
FB191220P002150002019-08-12 11:24AM EDT215.0032.710.000.000.00-1200.00%
FB191220P002200002019-08-16 2:44PM EDT220.0038.350.000.000.00-400.00%
FB191220P002250002019-08-08 12:46PM EDT225.0037.410.000.000.00-1000.00%
FB191220P002300002019-08-14 12:11PM EDT230.0050.260.000.000.00-100.00%
FB191220P002350002019-08-02 11:00AM EDT235.0047.450.000.000.00-1000.00%
FB191220P002400002019-08-15 10:13AM EDT240.0057.610.000.000.00-200.00%
FB191220P002450002019-08-02 3:43PM EDT245.0055.660.000.000.00-2000.00%
FB191220P002500002019-07-19 11:15AM EDT250.0049.490.000.000.00-200.00%
FB191220P002550002019-08-09 11:36AM EDT255.0067.300.000.000.00-500.00%
FB191220P002600002019-07-29 11:46AM EDT260.0063.500.000.000.00-200.00%
FB191220P002700002019-06-07 10:57AM EDT270.00108.4573.1073.900.00-500.00%
FB191220P002800002019-06-07 10:57AM EDT280.00118.7783.1083.900.00-500.00%
FB191220P002900002019-06-10 12:01AM EDT290.00129.3595.5596.200.00-11000.00%
FB191220P003000002019-06-10 12:01AM EDT300.00124.00105.50106.200.00-000.00%
FB191220P003100002019-06-10 12:01AM EDT310.00147.81115.55116.300.00-80500.00%
FB191220P003200002019-06-10 12:01AM EDT320.00182.90125.60126.200.00-100.00%