FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200619C000700002019-08-14 11:42AM EDT70.00112.85107.00111.500.00-17764.43%
FB200619C000750002019-08-08 3:05PM EDT75.00107.50102.10106.850.00-223562.01%
FB200619C000800002019-08-08 2:55PM EDT80.00111.1097.50101.900.00-4427959.56%
FB200619C000850002019-08-02 11:23AM EDT85.00106.1592.5097.100.00-135456.29%
FB200619C000900002019-08-23 2:55PM EDT90.0089.4287.8092.30-11.93-11.77%515854.04%
FB200619C000950002019-05-20 9:44AM EDT95.0090.7093.4094.200.00-816084.17%
FB200619C001000002019-08-21 10:41AM EDT100.0086.7578.4083.000.00-147350.18%
FB200619C001050002019-07-25 10:28AM EDT105.0098.3073.7078.300.00-732756.86%
FB200619C001100002019-08-23 12:02PM EDT110.0071.6070.7073.35-2.85-3.83%625453.19%
FB200619C001150002019-07-29 10:12AM EDT115.0084.5565.8568.100.00-141148.71%
FB200619C001200002019-08-23 11:56AM EDT120.0062.9061.4564.20-5.95-8.64%1032748.46%
FB200619C001250002019-08-22 3:51PM EDT125.0062.3057.7558.450.00-2032442.80%
FB200619C001300002019-08-22 12:06PM EDT130.0057.0053.5554.300.00-11,09041.72%
FB200619C001350002019-08-23 12:07PM EDT135.0050.3849.5050.25-5.12-9.23%1029340.66%
FB200619C001400002019-08-16 11:21AM EDT140.0051.7545.6046.300.00-3183639.61%
FB200619C001450002019-08-22 1:41PM EDT145.0045.5641.9042.550.00-2058238.77%
FB200619C001500002019-08-23 3:49PM EDT150.0038.7038.2038.95-4.05-9.47%591,41037.98%
FB200619C001550002019-08-23 1:26PM EDT155.0035.0534.8535.50-7.29-17.22%286737.22%
FB200619C001600002019-08-23 2:52PM EDT160.0031.6531.5532.20-2.39-7.02%121,86736.48%
FB200619C001650002019-08-23 3:25PM EDT165.0028.5528.4529.15-2.70-8.64%141,81235.91%
FB200619C001700002019-08-23 1:49PM EDT170.0025.5325.5526.20-1.62-5.97%1902,66835.24%
FB200619C001750002019-08-23 3:54PM EDT175.0023.2522.8023.55-3.16-11.97%312,38034.80%
FB200619C001800002019-08-23 3:59PM EDT180.0020.6520.2020.95-2.35-10.22%514,01834.17%
FB200619C001850002019-08-23 3:49PM EDT185.0018.3517.8018.65-1.85-9.16%172,50533.74%
FB200619C001900002019-08-23 3:57PM EDT190.0016.0015.8016.55-1.75-9.86%1006,68833.36%
FB200619C001950002019-08-21 3:07PM EDT195.0014.8013.8514.55-1.75-10.57%2032,66932.89%
FB200619C002000002019-08-23 3:34PM EDT200.0012.3010.1012.75-1.23-9.09%1035,93932.47%
FB200619C002100002019-08-23 3:54PM EDT210.009.358.909.65-1.20-11.37%242,37631.69%
FB200619C002200002019-08-23 3:56PM EDT220.006.804.607.20-0.91-11.80%703,32231.06%
FB200619C002300002019-08-23 1:34PM EDT230.004.932.807.00-0.69-12.28%57,94433.98%
FB200619C002400002019-08-23 1:39PM EDT240.003.553.553.80-0.52-12.78%326,45529.94%
FB200619C002450002019-08-22 10:54AM EDT245.003.302.913.35-0.04-1.20%1113,12630.08%
FB200619C002500002019-08-23 3:10PM EDT250.002.552.502.79-0.75-22.73%524,31729.75%
FB200619C002550002019-08-23 1:50PM EDT255.002.131.922.44-0.52-19.62%211,98929.84%
FB200619C002600002019-08-23 1:23PM EDT260.001.850.002.10-0.20-9.76%23,74429.82%
FB200619C002700002019-08-23 11:36AM EDT270.001.331.211.55-0.31-18.90%52,67629.76%
FB200619C002800002019-08-22 12:19PM EDT280.001.100.001.160.00-31,39129.83%
FB200619C002900002019-08-22 12:24PM EDT290.000.810.000.880.00-1242329.97%
FB200619C003000002019-08-23 12:33PM EDT300.000.520.501.20-0.04-7.14%211,59733.44%
FB200619C003100002019-08-16 3:18PM EDT310.000.620.000.460.00-452329.79%
FB200619C003200002019-08-23 11:05AM EDT320.000.330.000.39-0.07-17.50%546430.40%
FB200619C003300002019-08-23 11:15AM EDT330.000.250.000.32-0.02-7.41%166830.84%
FB200619C003400002019-08-20 10:35AM EDT340.000.280.204.400.00-31,51351.92%
FB200619C003500002019-08-23 3:49PM EDT350.000.160.140.21-0.03-15.79%55,96831.47%
PutsforJune 19, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200619P000700002019-08-23 2:33PM EDT70.000.220.120.290.00-532948.29%
FB200619P000750002019-07-10 2:49PM EDT75.000.180.000.240.00-624243.80%
FB200619P000800002019-08-19 3:57PM EDT80.000.290.000.470.00-671045.17%
FB200619P000850002019-07-24 12:18PM EDT85.000.420.410.470.00-1064542.04%
FB200619P000900002019-08-19 11:45AM EDT90.000.500.570.770.00-102,45042.68%
FB200619P000950002019-07-31 3:48PM EDT95.000.500.754.400.00-263551.94%
FB200619P001000002019-08-23 3:29PM EDT100.001.111.001.24+0.25+29.07%71,62640.61%
FB200619P001050002019-08-20 3:48PM EDT105.001.071.271.560.00-101,30939.70%
FB200619P001100002019-08-16 3:27PM EDT110.001.551.714.400.00-831,27749.07%
FB200619P001150002019-08-21 3:18PM EDT115.001.722.052.400.00-51,09437.96%
FB200619P001200002019-08-22 10:38AM EDT120.002.572.362.82+0.16+6.64%103,77736.69%
FB200619P001250002019-08-23 2:16PM EDT125.003.403.153.65+0.71+26.39%285936.61%
FB200619P001300002019-08-23 2:23PM EDT130.004.204.004.15+0.90+27.27%31,01635.11%
FB200619P001350002019-08-23 2:21PM EDT135.005.104.805.20+1.35+36.00%51,81734.94%
FB200619P001400002019-08-23 11:23AM EDT140.005.455.756.30+0.20+3.81%1103,45434.50%
FB200619P001450002019-08-23 1:23PM EDT145.007.206.857.40+0.85+13.39%392,63733.73%
FB200619P001500002019-08-23 3:06PM EDT150.008.408.208.75+0.80+10.53%517,81633.19%
FB200619P001550002019-08-23 1:22PM EDT155.009.959.6510.00+1.25+14.37%12,35732.15%
FB200619P001600002019-08-23 3:15PM EDT160.0011.6511.3011.75+1.48+14.55%2656,85931.76%
FB200619P001650002019-08-23 3:55PM EDT165.0013.4013.1013.70+2.53+23.28%2653,66831.40%
FB200619P001700002019-08-23 3:42PM EDT170.0015.4014.3015.80+1.75+12.82%64,68530.96%
FB200619P001750002019-08-23 1:09PM EDT175.0017.5017.3018.05+1.71+10.83%1006,34130.46%
FB200619P001800002019-08-23 2:52PM EDT180.0020.3519.7520.45+2.60+14.65%181,55429.89%
FB200619P001850002019-08-23 3:16PM EDT185.0022.7022.3524.30+2.25+11.00%4677431.28%
FB200619P001900002019-08-23 2:31PM EDT190.0025.8225.1525.90+2.62+11.29%251,77128.86%
FB200619P001950002019-08-23 3:46PM EDT195.0028.4228.2529.00+4.37+18.17%185728.48%
FB200619P002000002019-08-23 3:07PM EDT200.0031.7031.3532.05+2.80+9.69%41,70327.71%
FB200619P002100002019-08-22 2:17PM EDT210.0037.2938.4039.05+1.53+4.28%15081026.71%
FB200619P002200002019-08-20 11:00AM EDT220.0041.7546.0546.700.00-248525.62%
FB200619P002300002019-08-23 2:08PM EDT230.0055.2354.3054.90+6.18+12.60%168624.31%
FB200619P002400002019-08-14 12:19PM EDT240.0061.1963.1063.700.00-35823.07%
FB200619P002450002019-07-29 10:38AM EDT245.0052.1566.6568.450.00-53723.21%
FB200619P002500002019-08-05 11:09AM EDT250.0067.5368.1068.950.00-201210.00%
FB200619P002550002019-07-01 11:04AM EDT255.0063.550.000.000.00-800.00%
FB200619P002600002019-07-30 3:20PM EDT260.0067.0080.0084.500.00-11830.40%
FB200619P002700002019-07-29 10:34AM EDT270.0074.1390.0094.200.00-41331.43%
FB200619P002800002019-08-22 10:04AM EDT280.0096.90100.00104.300.00-252333.77%
FB200619P002900002019-06-10 12:02AM EDT290.00142.6095.5596.400.00-100.00%
FB200619P003000002019-06-10 12:02AM EDT300.00149.60105.20106.200.00-200.00%
FB200619P003100002019-06-10 12:02AM EDT310.00163.60115.50116.350.00-100.00%
FB200619P003200002019-06-10 12:02AM EDT320.00173.40125.40126.400.00-100.00%
FB200619P003300002019-06-10 12:02AM EDT330.00191.90135.45136.300.00-000.00%
FB200619P003500002019-06-07 10:57AM EDT350.00159.80152.90154.100.00-200.00%