FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200320C001000002019-10-09 10:45AM EDT100.0080.2090.2090.850.00-10056.06%
FB200320C001050002019-10-15 9:48AM EDT105.0082.6785.3585.95-3.83-4.43%22253.76%
FB200320C001150002019-08-19 12:05AM EDT115.0073.1074.4575.500.00--845.03%
FB200320C001200002019-09-13 2:47PM EDT120.0069.2565.5066.100.00-20210.00%
FB200320C001250002019-09-25 12:34PM EDT125.0058.6065.9566.600.00-3046.86%
FB200320C001300002019-09-25 12:32PM EDT130.0053.7561.1061.800.00-2044.47%
FB200320C001350002019-10-09 3:16PM EDT135.0048.7056.5557.200.00-1043.01%
FB200320C001400002019-10-11 3:43PM EDT140.0049.0051.9052.350.00-12040.17%
FB200320C001450002019-10-08 12:09PM EDT145.0038.8047.4547.850.00-5038.76%
FB200320C001500002019-10-08 9:31AM EDT150.0042.5543.1543.60+8.70+25.70%5037.97%
FB200320C001550002019-10-10 3:02PM EDT155.0035.5039.0039.400.00-1036.91%
FB200320C001600002019-10-08 11:29AM EDT160.0031.3734.9535.200.00-16035.50%
FB200320C001650002019-10-14 2:11PM EDT165.0026.5531.1031.400.00-5034.81%
FB200320C001700002019-10-14 3:56PM EDT170.0026.6027.3527.70+3.60+15.65%2,500033.92%
FB200320C001750002019-10-15 11:12AM EDT175.0024.1323.8524.10+4.08+20.35%4032.83%
FB200320C001800002019-10-15 11:11AM EDT180.0020.8620.6520.85+3.99+23.65%61032.07%
FB200320C001850002019-10-15 11:16AM EDT185.0017.7417.6517.90+3.54+24.93%72031.46%
FB200320C001900002019-10-15 11:10AM EDT190.0015.2014.8515.10+3.25+27.20%34030.67%
FB200320C001950002019-10-15 11:06AM EDT195.0012.7012.5012.70+2.87+29.20%13030.18%
FB200320C002000002019-10-15 11:15AM EDT200.0010.4010.3010.50+2.42+30.33%840029.58%
FB200320C002050002019-10-15 10:35AM EDT205.008.008.408.55+1.60+25.00%385028.97%
FB200320C002100002019-10-15 10:14AM EDT210.006.356.756.90+1.30+25.74%2028.49%
FB200320C002150002019-10-15 11:15AM EDT215.005.365.305.45+1.56+41.05%204027.92%
FB200320C002200002019-10-15 11:02AM EDT220.004.354.204.40+1.19+37.66%14027.81%
FB200320C002250002019-10-15 10:07AM EDT225.002.983.303.40+0.19+6.81%20027.34%
FB200320C002300002019-10-11 12:11PM EDT230.002.112.592.690.00-3027.24%
FB200320C002350002019-10-10 11:01AM EDT235.001.602.002.080.00-6027.03%
FB200320C002400002019-10-15 10:52AM EDT240.001.561.561.62+0.46+41.82%14026.94%
FB200320C002450002019-10-14 11:06AM EDT245.000.851.221.250.00-1026.84%
FB200320C002500002019-10-11 3:17PM EDT250.000.780.950.990.00-4026.95%
FB200320C002550002019-09-27 12:32PM EDT255.000.600.740.780.00-60027.04%
FB200320C002600002019-10-11 3:16PM EDT260.000.480.580.600.00-4027.01%
FB200320C002650002019-10-10 11:21AM EDT265.000.310.470.490.00-49027.30%
FB200320C002700002019-09-27 11:48AM EDT270.000.280.360.390.00-16027.44%
FB200320C002750002019-10-03 1:22PM EDT275.000.270.290.320.00-3027.74%
FB200320C002800002019-09-06 1:32PM EDT280.000.410.170.240.00-93627.64%
FB200320C002850002019-09-10 3:55PM EDT285.000.350.090.190.00-32427.74%
FB200320C002900002019-10-15 10:57AM EDT290.000.160.150.17+0.04+33.33%1028.32%
FB200320C002950002019-10-01 3:58PM EDT295.000.130.130.14+0.04+44.44%1028.57%
FB200320C003000002019-10-01 2:12PM EDT300.000.110.110.12+0.02+22.22%2028.91%
PutsforMarch 20, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200320P001000002019-10-14 1:23PM EDT100.000.200.140.170.00-641843.46%
FB200320P001050002019-10-09 12:19PM EDT105.000.340.190.230.00-15942.19%
FB200320P001100002019-10-07 12:57PM EDT110.000.280.270.31-0.19-40.43%115340.97%
FB200320P001150002019-10-14 11:36AM EDT115.000.470.370.410.00-145639.75%
FB200320P001200002019-10-03 9:58AM EDT120.000.910.500.550.00-315838.75%
FB200320P001250002019-10-03 3:02PM EDT125.001.150.670.740.00-566137.84%
FB200320P001300002019-10-14 1:42PM EDT130.001.180.890.950.00-1539736.68%
FB200320P001350002019-10-11 2:32PM EDT135.001.241.181.23-0.26-17.33%274135.68%
FB200320P001400002019-10-14 10:09AM EDT140.001.981.571.600.00-11,66534.82%
FB200320P001450002019-10-15 9:40AM EDT145.002.342.022.07-0.29-11.03%264734.01%
FB200320P001500002019-10-14 12:38PM EDT150.003.352.582.650.00-171,48633.21%
FB200320P001550002019-10-15 11:02AM EDT155.003.253.253.40-0.93-22.25%91,68432.57%
FB200320P001600002019-10-15 9:45AM EDT160.004.804.154.25-0.45-8.57%44,09531.76%
FB200320P001650002019-10-15 10:50AM EDT165.005.135.205.35-1.47-22.27%33,23531.18%
FB200320P001700002019-10-15 10:58AM EDT170.006.306.456.65-1.80-22.22%142,25830.60%
FB200320P001750002019-10-15 11:01AM EDT175.007.807.958.10-2.05-20.81%61,81629.85%
FB200320P001800002019-10-15 10:14AM EDT180.0010.129.659.80-1.03-9.24%303,29329.15%
FB200320P001850002019-10-15 11:01AM EDT185.0011.4011.6011.80-2.80-19.72%111,29328.55%
FB200320P001900002019-10-15 11:02AM EDT190.0013.7013.9014.05-2.20-13.84%1157427.92%
FB200320P001950002019-10-15 10:43AM EDT195.0016.5016.4516.65-2.10-11.29%1637527.44%
FB200320P002000002019-10-15 11:14AM EDT200.0019.3019.2019.40-2.35-10.85%1612226.69%
FB200320P002050002019-10-15 11:08AM EDT205.0022.3522.3522.55-2.50-10.06%717526.18%
FB200320P002100002019-10-15 10:45AM EDT210.0025.8425.6025.85-8.29-24.29%211125.41%
FB200320P002150002019-10-03 1:51PM EDT215.0032.2329.3029.600.00-114725.07%
FB200320P002200002019-10-15 10:44AM EDT220.0033.3833.1533.45-8.34-19.99%25724.38%
FB200320P002250002019-10-07 2:06PM EDT225.0045.7037.3537.700.00-103424.24%
FB200320P002300002019-08-26 3:18PM EDT230.0051.5552.9053.850.00-2552.81%
FB200320P002350002019-09-06 12:37PM EDT235.0048.6048.8052.900.00-101542.75%
FB200320P002400002019-08-14 12:19PM EDT240.0059.9550.9055.500.00-3938.69%
FB200320P002450002019-07-31 3:00PM EDT245.0051.9057.8062.250.00--145.37%
FB200320P002550002019-08-22 10:05AM EDT255.0072.2063.0067.500.00-25034.28%
FB200320P002950002019-07-23 2:02PM EDT295.0093.00117.40118.300.00--077.28%