FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210115C000050002019-07-26 3:39PM EDT5.00183.00170.50175.450.00-10974141.80%
FB210115C000100002019-07-23 3:55PM EDT10.00192.20166.25168.100.00-2276118.07%
FB210115C000150002019-06-07 10:57AM EDT15.00148.35179.70183.800.00-40440.00%
FB210115C000200002019-06-04 11:06AM EDT20.00142.35175.85179.150.00-1222481.25%
FB210115C000250002019-06-07 10:57AM EDT25.00156.64169.90173.800.00-14278.35%
FB210115C000300002019-06-10 12:02AM EDT30.00104.57163.15166.650.00-030215.04%
FB210115C000350002019-06-19 2:38PM EDT35.00151.20162.30166.000.00-1096219.68%
FB210115C000400002019-06-07 10:57AM EDT40.00140.20155.50158.800.00-439183.58%
FB210115C000500002019-08-06 9:59AM EDT50.00135.42127.00132.000.00-114567.97%
FB210115C000550002019-06-10 12:02AM EDT55.0073.93138.90143.000.00-03136.76%
FB210115C000600002019-08-23 1:46PM EDT60.00118.25117.00122.00-25.16-17.54%10012158.80%
FB210115C000650002019-06-10 12:02AM EDT65.00104.50129.35133.500.00-22120.13%
FB210115C000700002019-08-02 3:31PM EDT70.00121.48108.00113.000.00-3718556.97%
FB210115C000750002019-07-10 11:48AM EDT75.00128.54113.50117.200.00-12487.85%
FB210115C000800002019-08-01 2:25PM EDT80.00116.8098.50103.500.00-214152.01%
FB210115C000850002019-07-30 10:31AM EDT85.00115.2594.0099.000.00-43750.62%
FB210115C000900002019-08-23 3:06PM EDT90.0091.7489.5094.50-25.15-21.52%32057.07%
FB210115C000950002019-08-21 10:39AM EDT95.0093.4585.0090.000.00-24954.85%
FB210115C001000002019-08-20 3:38PM EDT100.0088.5080.5085.450.00-22,38852.53%
FB210115C001050002019-06-10 2:19PM EDT105.0076.65100.90104.600.00-21,64196.09%
FB210115C001100002019-08-05 1:59PM EDT110.0084.4573.0077.000.00-103,17949.47%
FB210115C001150002019-08-02 1:56PM EDT115.0080.4568.3572.500.00-1049447.28%
FB210115C001200002019-08-22 3:49PM EDT120.0070.0065.4068.500.00-701,60646.09%
FB210115C001250002019-07-18 11:26AM EDT125.0083.2564.9569.500.00-142053.73%
FB210115C001300002019-08-23 12:07PM EDT130.0058.6055.8059.00-2.15-3.54%195840.81%
FB210115C001350002019-08-23 12:15PM EDT135.0055.7052.0057.00-3.38-5.72%170542.81%
FB210115C001400002019-08-23 2:33PM EDT140.0050.4048.5053.50-3.04-5.69%11,29242.04%
FB210115C001450002019-08-23 12:54PM EDT145.0047.6046.5550.00-2.35-4.70%198541.14%
FB210115C001500002019-08-23 3:08PM EDT150.0043.8043.5046.50-2.83-6.07%53,51140.11%
FB210115C001550002019-08-16 9:53AM EDT155.0045.4838.5042.350.00-301,33638.08%
FB210115C001600002019-08-23 2:12PM EDT160.0037.2536.5040.50-2.75-6.88%72,16139.06%
FB210115C001650002019-08-23 3:37PM EDT165.0034.8032.5037.50-2.40-6.45%176038.32%
FB210115C001700002019-08-23 2:49PM EDT170.0031.8331.7535.00-4.62-12.67%23,81438.08%
FB210115C001750002019-08-23 2:50PM EDT175.0029.2027.0032.00-4.77-14.04%471,06337.08%
FB210115C001800002019-08-23 3:58PM EDT180.0027.2427.0527.80-2.36-7.97%2132,90734.50%
FB210115C001850002019-08-23 3:47PM EDT185.0025.0024.0527.50-1.65-6.19%3741,85236.51%
FB210115C001900002019-08-23 3:39PM EDT190.0022.7521.9523.60-1.88-7.63%1712,96434.04%
FB210115C001950002019-08-23 3:18PM EDT195.0020.6020.2023.50-3.00-12.71%481,11035.98%
FB210115C002000002019-08-23 3:55PM EDT200.0018.7518.3019.70-2.03-9.77%417,23433.36%
FB210115C002050002019-08-23 11:00AM EDT205.0018.9016.3019.50+0.20+1.07%158434.92%
FB210115C002100002019-08-23 3:58PM EDT210.0015.5015.3018.00-1.30-7.74%62,59534.81%
FB210115C002150002019-08-23 12:45PM EDT215.0014.1511.5016.00-1.16-7.58%3439433.95%
FB210115C002200002019-08-23 2:38PM EDT220.0012.3010.0015.00-1.55-11.19%191,35634.21%
FB210115C002250002019-08-19 9:52AM EDT225.0014.428.6011.850.00-268231.58%
FB210115C002300002019-08-23 2:02PM EDT230.0010.009.4512.50-1.24-11.03%201,02333.77%
FB210115C002350002019-08-23 1:28PM EDT235.009.078.4511.50-1.90-17.32%841333.71%
FB210115C002400002019-08-23 2:10PM EDT240.007.966.0011.00-1.16-12.72%1993834.25%
FB210115C002450002019-08-09 2:32PM EDT245.007.766.159.25-2.40-23.62%461032.93%
FB210115C002500002019-08-23 2:58PM EDT250.006.506.009.00-0.75-10.34%563,89733.66%
FB210115C002550002019-08-23 12:58PM EDT255.005.955.458.40-1.80-23.23%1339933.81%
FB210115C002600002019-08-21 2:55PM EDT260.006.254.806.750.00-11,18532.19%
FB210115C002650002019-08-15 12:11PM EDT265.005.914.606.300.00-41626332.39%
FB210115C002700002019-08-23 2:08PM EDT270.004.093.805.55-0.95-18.85%715631.97%
FB210115C002750002019-08-19 11:44AM EDT275.005.303.405.150.00-174432.10%
FB210115C002800002019-08-22 3:15PM EDT280.003.743.005.700.00-311933.97%
FB210115C002850002019-08-14 2:43PM EDT285.003.801.355.500.00-1015634.43%
FB210115C002900002019-08-19 11:46AM EDT290.002.951.205.20-0.86-22.57%154334.65%
FB210115C002950002019-08-16 3:19PM EDT295.002.820.605.00-0.38-11.88%154135.03%
FB210115C003000002019-08-23 2:56PM EDT300.002.182.002.73-0.46-17.42%244230.60%
FB210115C003050002019-06-25 12:17PM EDT305.004.284.705.200.00-4736.92%
FB210115C003100002019-08-15 3:40PM EDT310.002.350.352.020.00-3329.87%
FB210115C003150002019-08-19 3:59PM EDT315.001.821.351.95-0.37-16.89%31130.27%
FB210115C003200002019-08-14 12:15PM EDT320.002.000.601.850.00-2111630.54%
FB210115C003250002019-08-02 3:32PM EDT325.002.000.971.730.00-21030.71%
FB210115C003300002019-08-22 1:19PM EDT330.001.250.005.00-0.05-3.85%311939.95%
FB210115C003350002019-08-23 10:59AM EDT335.001.240.001.70-0.06-4.62%311831.75%
FB210115C003400002019-08-21 10:39AM EDT340.001.180.691.350.00-29830.91%
FB210115C003450002019-08-21 10:15AM EDT345.001.010.005.000.00-107941.83%
FB210115C003500002019-08-20 12:43PM EDT350.000.800.003.00-0.23-22.33%124237.54%
FB210115C003550002019-08-20 2:14PM EDT355.000.900.605.000.00-1025943.02%
PutsforJanuary 15, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210115P000050002019-08-09 3:52PM EDT5.000.030.000.060.00-8967110.16%
FB210115P000100002019-06-07 10:58AM EDT10.000.010.010.070.00-10043989.84%
FB210115P000150002019-06-07 10:58AM EDT15.000.040.010.070.00-122876.56%
FB210115P000200002019-07-26 12:20PM EDT20.000.040.000.450.00-177982.23%
FB210115P000250002019-08-22 3:07PM EDT25.000.030.000.000.00-121325.00%
FB210115P000300002019-08-01 2:44PM EDT30.000.050.000.090.00-273955.27%
FB210115P000350002019-07-26 12:20PM EDT35.000.050.000.110.00-2636051.56%
FB210115P000400002019-07-26 10:30AM EDT40.000.090.000.750.00-18460.25%
FB210115P000450002019-06-07 10:58AM EDT45.000.120.020.270.00-22853.03%
FB210115P000500002019-08-08 12:01PM EDT50.000.160.001.000.00-143153.86%
FB210115P000550002019-06-04 10:49AM EDT55.000.460.030.420.00-112548.66%
FB210115P000600002019-08-09 1:22PM EDT60.000.350.000.670.00-116648.85%
FB210115P000650002019-07-18 10:13AM EDT65.000.350.004.750.00-117458.89%
FB210115P000700002019-08-20 11:07AM EDT70.000.490.420.770.00-293843.46%
FB210115P000750002019-08-05 2:26PM EDT75.000.850.580.960.00-2210142.24%
FB210115P000800002019-08-15 3:30PM EDT80.001.010.781.180.00-193741.04%
FB210115P000850002019-08-01 3:53PM EDT85.001.351.031.460.00-489540.05%
FB210115P000900002019-08-19 3:40PM EDT90.001.371.003.500.00-202,02146.46%
FB210115P000950002019-08-08 12:27PM EDT95.001.591.362.190.00-142538.28%
FB210115P001000002019-08-19 12:08PM EDT100.001.982.092.650.00-11,17437.48%
FB210115P001050002019-08-13 1:41PM EDT105.003.102.273.150.00-183736.60%
FB210115P001100002019-08-23 2:56PM EDT110.003.603.204.10+0.49+15.76%12,14236.85%
FB210115P001150002019-08-09 1:31PM EDT115.003.453.904.600.00-1076535.55%
FB210115P001200002019-08-23 1:22PM EDT120.005.204.706.00+0.75+16.85%93,96536.24%
FB210115P001250002019-08-23 3:30PM EDT125.006.055.856.35+0.85+16.35%673,69034.31%
FB210115P001300002019-08-23 3:34PM EDT130.007.104.857.65+0.90+14.52%203,62234.23%
FB210115P001350002019-08-23 1:20PM EDT135.008.208.058.85+1.00+13.89%56,21733.70%
FB210115P001400002019-08-23 3:41PM EDT140.009.559.009.65+1.60+20.13%1523,89932.31%
FB210115P001450002019-08-23 3:48PM EDT145.0010.9510.5011.60+0.90+8.96%2501,35432.63%
FB210115P001500002019-08-23 3:58PM EDT150.0012.5512.3513.00+1.63+14.93%5774,83531.86%
FB210115P001550002019-08-23 3:42PM EDT155.0014.2513.7015.00+1.18+9.03%1972,12431.76%
FB210115P001600002019-08-23 3:56PM EDT160.0016.1015.6516.80+2.00+14.18%3301,88331.19%
FB210115P001650002019-08-23 12:17PM EDT165.0017.8215.7520.50+1.09+6.52%389432.89%
FB210115P001700002019-08-23 3:27PM EDT170.0020.4019.8521.30+2.90+16.57%84,68830.66%
FB210115P001750002019-08-23 3:04PM EDT175.0022.6320.0025.00+1.60+7.61%691,31631.89%
FB210115P001800002019-08-22 3:57PM EDT180.0023.0524.4027.450.00-11,58031.39%
FB210115P001850002019-08-23 2:44PM EDT185.0028.1025.3528.80+3.70+15.16%3593029.41%
FB210115P001900002019-08-23 3:32PM EDT190.0030.6029.9033.50+2.35+8.32%1122731.27%
FB210115P001950002019-08-23 2:04PM EDT195.0033.9032.8034.30+4.00+13.38%324928.30%
FB210115P002000002019-08-23 10:58AM EDT200.0033.5135.8539.50-0.92-2.67%192330.45%
FB210115P002050002019-08-15 11:13AM EDT205.0038.5039.1040.600.00-110627.46%
FB210115P002100002019-08-22 11:57AM EDT210.0041.0042.4043.950.00-131927.03%
FB210115P002150002019-08-23 1:07PM EDT215.0046.4545.8047.40+4.58+10.94%119426.55%
FB210115P002200002019-08-23 1:11PM EDT220.0050.1547.5052.50+3.40+7.27%1029028.11%
FB210115P002250002019-08-02 12:13PM EDT225.0050.3051.5056.500.00-510428.12%
FB210115P002300002019-06-03 12:24PM EDT230.0069.0045.7046.700.00-23380.00%
FB210115P002350002019-07-11 9:38AM EDT235.0046.1054.3555.800.00-16890.00%
FB210115P002400002019-08-05 2:27PM EDT240.0064.6565.1068.000.00-1012026.49%
FB210115P002450002019-05-24 10:26AM EDT245.0066.1260.8561.500.00-120.00%
FB210115P002500002019-08-22 3:14PM EDT250.0071.0072.0576.900.00-415826.66%
FB210115P002550002019-05-29 11:55AM EDT255.0075.7668.3068.750.00-410.00%
FB210115P002600002019-07-09 1:44PM EDT260.0067.0073.8076.600.00-110.00%
FB210115P002650002019-05-28 10:56AM EDT265.0082.9576.5578.250.00-440.00%
FB210115P002700002019-07-30 9:30AM EDT270.0078.5290.0095.000.00-202526.28%
FB210115P002750002019-07-24 12:25PM EDT275.0077.2097.3595.500.00-240.00%
FB210115P002800002019-07-22 3:58PM EDT280.0080.6597.85103.850.00-1824.62%
FB210115P002850002019-06-17 9:53AM EDT285.0099.1084.3585.850.00-1500.00%
FB210115P002900002019-08-21 3:22PM EDT290.00106.27109.50114.500.00-2828.00%
FB210115P002950002019-05-29 10:39AM EDT295.00111.90103.20104.200.00-200.00%
FB210115P003000002019-08-08 3:17PM EDT300.00110.97119.50124.500.00-2029.39%
FB210115P003050002019-07-31 3:10PM EDT305.00109.96124.50129.500.00-5030.05%
FB210115P003100002019-07-31 9:30AM EDT310.00113.49129.50134.500.00-3030.71%
FB210115P003150002019-07-08 12:03PM EDT315.00120.45125.85128.350.00-200.00%
FB210115P003200002019-07-18 9:31AM EDT320.00119.21134.10139.000.00-200.00%
FB210115P003250002019-07-24 9:30AM EDT325.00127.13142.50144.750.00-200.00%
FB210115P003500002019-06-07 10:58AM EDT350.00160.85151.30155.700.00--00.00%