FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200117C000050002019-07-23 3:09PM EDT5.00177.600.000.000.00-100.00%
FB200117C000100002019-06-03 2:42PM EDT10.00154.10186.90187.450.00-102080.00%
FB200117C000150002019-06-07 10:57AM EDT15.00153.50181.15182.100.00-930823.83%
FB200117C000200002019-06-10 12:01AM EDT20.00109.60173.95174.600.00-037445.70%
FB200117C000250002019-06-03 3:28PM EDT25.00138.88172.05172.700.00-067432.52%
FB200117C000300002019-07-29 11:00AM EDT30.00155.65151.05153.450.00-2336123.83%
FB200117C000350002019-06-10 12:01AM EDT35.00110.37159.10159.900.00-251299.54%
FB200117C000400002019-08-09 11:55AM EDT40.00145.750.000.000.00-1700.00%
FB200117C000450002019-06-07 10:57AM EDT45.00124.90151.55152.500.00-124272.10%
FB200117C000500002019-07-29 10:55AM EDT50.00146.900.000.000.00-100.00%
FB200117C000550002019-06-10 12:01AM EDT55.0074.94139.35140.100.00-012216.15%
FB200117C000600002019-07-29 10:42AM EDT60.00136.750.000.000.00-1000.00%
FB200117C000650002019-05-22 1:51PM EDT65.00121.95126.55127.350.00-180170.58%
FB200117C000700002019-08-20 10:19AM EDT70.00113.000.000.00-3.08-2.65%2,00000.00%
FB200117C000750002019-07-08 2:23PM EDT75.00121.90113.15114.100.00-1381129.59%
FB200117C000800002019-08-19 10:52AM EDT80.00103.100.000.00-3.80-3.55%300.00%
FB200117C000850002019-07-23 9:34AM EDT85.00119.660.000.000.00-100.00%
FB200117C000900002019-08-15 3:19PM EDT90.0093.230.000.000.00-100.00%
FB200117C000950002019-08-15 10:16AM EDT95.0088.190.000.000.00-100.00%
FB200117C001000002019-08-22 12:33PM EDT100.0082.500.000.00-2.40-2.83%200.00%
FB200117C001050002019-08-05 3:14PM EDT105.0077.000.000.000.00-500.00%
FB200117C001100002019-08-05 10:50AM EDT110.0074.590.000.000.00-100.00%
FB200117C001150002019-07-09 11:54AM EDT115.0084.6872.4076.900.00-523881.56%
FB200117C001200002019-08-20 3:50PM EDT120.0066.200.000.000.00-1,00500.00%
FB200117C001250002019-08-20 10:18AM EDT125.0062.570.000.000.00-1,00400.00%
FB200117C001300002019-08-21 3:21PM EDT130.0055.700.000.00-0.18-0.32%100.00%
FB200117C001350002019-08-14 1:48PM EDT135.0049.200.000.000.00-100.00%
FB200117C001400002019-08-22 2:00PM EDT140.0045.000.000.00-3.00-6.25%3100.00%
FB200117C001450002019-08-21 3:20PM EDT145.0042.200.000.000.00-100.00%
FB200117C001500002019-08-22 1:51PM EDT150.0036.260.000.00-1.49-3.95%1500.00%
FB200117C001550002019-08-22 1:37PM EDT155.0032.570.000.00-4.78-12.80%2300.00%
FB200117C001600002019-08-22 12:37PM EDT160.0028.000.000.00-3.37-10.74%2200.00%
FB200117C001650002019-08-21 3:19PM EDT165.0026.160.000.000.00-1200.00%
FB200117C001700002019-08-22 3:45PM EDT170.0021.750.000.00-0.75-3.33%10000.00%
FB200117C001750002019-08-22 3:45PM EDT175.0018.570.000.00-0.54-2.83%12000.00%
FB200117C001800002019-08-22 3:24PM EDT180.0015.360.000.00-1.00-6.11%5900.00%
FB200117C001850002019-08-22 3:55PM EDT185.0013.200.000.00-0.48-3.51%19600.78%
FB200117C001900002019-08-22 3:56PM EDT190.0010.700.000.00-0.36-3.25%72501.56%
FB200117C001950002019-08-22 3:57PM EDT195.008.700.000.00-0.35-3.87%10803.13%
FB200117C002000002019-08-22 1:50PM EDT200.006.850.000.00-0.34-4.73%70203.13%
FB200117C002050002019-08-22 2:48PM EDT205.005.350.000.00-0.40-6.96%2903.13%
FB200117C002100002019-08-22 11:35AM EDT210.004.110.000.00-0.39-8.67%38106.25%
FB200117C002150002019-08-22 3:06PM EDT215.003.190.000.00-0.51-13.78%4106.25%
FB200117C002200002019-08-22 3:49PM EDT220.002.490.000.00-0.12-4.60%5806.25%
FB200117C002250002019-08-22 2:24PM EDT225.001.800.000.00-0.23-11.33%1306.25%
FB200117C002300002019-08-22 2:49PM EDT230.001.440.000.00-0.17-10.56%3906.25%
FB200117C002400002019-08-22 1:20PM EDT240.000.820.000.00-0.05-5.75%2606.25%
FB200117C002500002019-08-22 3:16PM EDT250.000.480.000.00-0.03-5.88%90012.50%
FB200117C002550002019-08-22 2:34PM EDT255.000.370.000.00-0.04-9.76%8012.50%
FB200117C002600002019-08-21 3:56PM EDT260.000.290.000.00-0.04-12.12%10012.50%
FB200117C002650002019-08-22 11:25AM EDT265.000.230.000.00-0.03-11.54%100012.50%
FB200117C002700002019-08-22 12:52PM EDT270.000.180.000.00-0.04-18.18%7012.50%
FB200117C002750002019-08-21 3:45PM EDT275.000.170.000.000.00-5012.50%
FB200117C002800002019-08-21 9:35AM EDT280.000.150.000.000.00-30012.50%
FB200117C002850002019-08-20 11:54AM EDT285.000.120.000.000.00-2012.50%
FB200117C002900002019-08-07 11:42AM EDT290.000.200.000.000.00-5012.50%
FB200117C002950002019-08-16 9:50AM EDT295.000.100.000.000.00-13012.50%
FB200117C003000002019-08-22 10:39AM EDT300.000.090.000.00+0.01+12.50%1012.50%
FB200117C003100002019-08-15 3:34PM EDT310.000.070.000.000.00-5012.50%
FB200117C003200002019-08-20 12:53PM EDT320.000.020.000.000.00-87012.50%
PutsforJanuary 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200117P000050002019-06-07 10:57AM EDT5.000.020.000.010.00-1502175.00%
FB200117P000100002019-06-10 12:02AM EDT10.000.010.000.020.00-0310146.88%
FB200117P000150002019-06-10 12:02AM EDT15.000.010.000.020.00-1531125.00%
FB200117P000200002019-07-10 3:10PM EDT20.000.010.000.010.00-1362106.25%
FB200117P000250002019-06-10 12:02AM EDT25.000.100.000.020.00-1659599.22%
FB200117P000300002019-06-06 2:14PM EDT30.000.010.000.020.00-173990.63%
FB200117P000350002019-06-07 10:57AM EDT35.000.010.010.020.00-71,07385.94%
FB200117P000400002019-07-24 10:43AM EDT40.000.010.000.000.00-4050.00%
FB200117P000450002019-08-20 10:13AM EDT45.000.010.000.000.00-2050.00%
FB200117P000500002019-08-15 11:50AM EDT50.000.010.000.000.00-80050.00%
FB200117P000550002019-06-10 9:44AM EDT55.000.040.000.030.00-501,09862.50%
FB200117P000600002019-08-05 11:36AM EDT60.000.020.000.000.00-5025.00%
FB200117P000650002019-08-07 10:31AM EDT65.000.030.000.050.00-4981256.64%
FB200117P000700002019-08-02 3:44PM EDT70.000.040.000.000.00-1025.00%
FB200117P000750002019-08-15 2:53PM EDT75.000.030.000.000.00-2025.00%
FB200117P000800002019-08-20 12:17PM EDT80.000.060.000.000.00-10025.00%
FB200117P000850002019-08-22 2:54PM EDT85.000.050.000.00-0.02-28.57%2025.00%
FB200117P000900002019-08-21 10:21AM EDT90.000.090.000.000.00-1025.00%
FB200117P000950002019-08-20 3:29PM EDT95.000.130.000.000.00-8025.00%
FB200117P001000002019-08-19 2:47PM EDT100.000.160.000.000.00-14025.00%
FB200117P001050002019-08-22 9:30AM EDT105.000.250.000.00-0.08-24.24%1012.50%
FB200117P001100002019-08-16 2:21PM EDT110.000.450.000.000.00-26012.50%
FB200117P001150002019-08-21 9:41AM EDT115.000.400.000.000.00-25012.50%
FB200117P001200002019-08-22 3:59PM EDT120.000.680.000.00+0.10+17.24%5012.50%
FB200117P001250002019-08-22 10:17AM EDT125.000.860.000.00+0.06+7.50%1012.50%
FB200117P001300002019-08-22 3:47PM EDT130.001.130.000.00+0.15+15.31%8012.50%
FB200117P001350002019-08-22 2:54PM EDT135.001.500.000.00+0.13+9.49%55012.50%
FB200117P001400002019-08-22 11:59AM EDT140.002.080.000.00+0.34+19.54%206.25%
FB200117P001450002019-08-22 3:46PM EDT145.002.500.000.00+0.25+11.11%406.25%
FB200117P001500002019-08-22 3:52PM EDT150.003.150.000.00+0.40+14.55%1,54306.25%
FB200117P001550002019-08-22 12:31PM EDT155.004.250.000.00+0.70+19.72%606.25%
FB200117P001600002019-08-22 2:48PM EDT160.005.200.000.00+0.35+7.22%12803.13%
FB200117P001650002019-08-22 12:16PM EDT165.006.700.000.00+1.05+18.58%1303.13%
FB200117P001700002019-08-22 11:28AM EDT170.008.250.000.00+1.14+16.03%603.13%
FB200117P001750002019-08-22 11:20AM EDT175.0010.230.000.00+1.13+12.42%1,50001.56%
FB200117P001800002019-08-22 3:11PM EDT180.0012.050.000.00+0.78+6.92%11700.39%
FB200117P001850002019-08-22 3:25PM EDT185.0014.350.000.00+1.60+12.55%4300.00%
FB200117P001900002019-08-22 12:07PM EDT190.0017.450.000.00+2.40+15.95%6200.00%
FB200117P001950002019-08-22 1:21PM EDT195.0020.050.000.00+1.06+5.58%5300.00%
FB200117P002000002019-08-22 3:55PM EDT200.0023.000.000.00+1.70+7.98%4600.00%
FB200117P002050002019-08-20 9:40AM EDT205.0027.950.000.00+3.55+14.55%500.00%
FB200117P002100002019-08-21 9:59AM EDT210.0028.150.000.000.00-10000.00%
FB200117P002150002019-08-22 9:59AM EDT215.0034.050.000.00+3.24+10.52%200.00%
FB200117P002200002019-08-14 3:19PM EDT220.0041.750.000.000.00-3000.00%
FB200117P002250002019-08-19 11:47AM EDT225.0039.250.000.000.00-1100.00%
FB200117P002300002019-08-19 10:59AM EDT230.0044.300.000.000.00-800.00%
FB200117P002400002019-08-22 1:48PM EDT240.0058.240.000.00+1.98+3.52%200.00%
FB200117P002500002019-08-22 10:02AM EDT250.0067.000.000.00+2.66+4.13%2500.00%
FB200117P002550002019-08-02 3:05PM EDT255.0066.530.000.000.00-1200.00%
FB200117P002600002019-08-22 10:01AM EDT260.0077.000.000.00+0.31+0.40%5000.00%
FB200117P002650002019-08-21 3:54PM EDT265.0081.710.000.000.00-4000.00%
FB200117P002700002019-08-19 2:01PM EDT270.0083.800.000.000.00-100.00%
FB200117P002800002019-06-07 10:57AM EDT280.00117.9283.1083.900.00-6700.00%
FB200117P002900002019-07-23 2:02PM EDT290.0088.000.000.000.00-000.00%
FB200117P002950002019-07-22 1:02PM EDT295.0093.300.000.000.00--00.00%
FB200117P003000002019-06-10 12:02AM EDT300.00156.90105.60106.150.00-000.00%
FB200117P003100002019-06-10 12:02AM EDT310.00166.72115.55116.300.00-000.00%
FB200117P003200002019-06-07 10:57AM EDT320.00124.00123.10123.900.00-500.00%