FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210618C000050002019-07-25 3:55PM EDT5.00196.360.000.000.00--00.00%
FB210618C000150002019-06-05 11:10AM EDT15.00152.25179.10184.000.00--0292.58%
FB210618C000250002019-06-21 9:38AM EDT25.00166.85172.10175.800.00-11202.76%
FB210618C000500002019-07-16 3:54PM EDT50.00155.97132.70135.800.00-1062.79%
FB210618C000600002019-07-09 1:53PM EDT60.00141.00128.50131.200.00--172.87%
FB210618C000650002019-07-22 12:08AM EDT65.00141.90118.35121.200.00---53.06%
FB210618C000700002019-08-09 9:42AM EDT70.00123.650.000.000.00-100.00%
FB210618C000750002019-06-24 9:37AM EDT75.00121.32127.90130.600.00-1297.91%
FB210618C000800002019-08-14 11:14AM EDT80.00105.400.000.000.00-200.00%
FB210618C000850002019-06-06 11:24AM EDT85.0090.10113.80118.500.00-2079.90%
FB210618C000900002019-07-01 12:09PM EDT90.00108.550.000.000.00-200.00%
FB210618C000950002019-08-14 11:17AM EDT95.0091.150.000.000.00-100.00%
FB210618C001000002019-08-15 1:37PM EDT100.0088.000.000.000.00-100.00%
FB210618C001050002019-08-09 1:37PM EDT105.0091.150.000.000.00-200.00%
FB210618C001100002019-08-14 12:49PM EDT110.0079.950.000.000.00-100.00%
FB210618C001150002019-08-14 12:40PM EDT115.0075.500.000.000.00-100.00%
FB210618C001200002019-08-12 12:39PM EDT120.0076.930.000.000.00-300.00%
FB210618C001250002019-07-11 12:59PM EDT125.0086.6071.9075.600.00-12348.79%
FB210618C001300002019-08-09 11:42AM EDT130.0070.000.000.000.00-100.00%
FB210618C001350002019-08-16 10:09AM EDT135.0061.700.000.000.00-100.00%
FB210618C001400002019-08-08 3:27PM EDT140.0056.860.000.000.00-700.00%
FB210618C001450002019-07-01 11:59AM EDT145.0067.150.000.000.00-300.00%
FB210618C001500002019-08-16 3:25PM EDT150.0050.350.000.000.00-700.00%
FB210618C001550002019-08-05 2:18PM EDT155.0049.280.000.000.00-300.00%
FB210618C001600002019-08-15 1:26PM EDT160.0047.000.000.000.00-100.00%
FB210618C001650002019-08-14 1:26PM EDT165.0042.180.000.000.00-200.00%
FB210618C001700002019-08-16 1:29PM EDT170.0040.400.000.000.00-100.00%
FB210618C001750002019-08-15 11:43AM EDT175.0036.950.000.000.00-500.00%
FB210618C001800002019-08-16 3:18PM EDT180.0035.350.000.000.00-1300.00%
FB210618C001850002019-08-16 2:19PM EDT185.0032.500.000.000.00-6800.20%
FB210618C001900002019-08-16 11:12AM EDT190.0031.500.000.000.00-1400.78%
FB210618C001950002019-08-15 1:49PM EDT195.0028.690.000.000.00-200.78%
FB210618C002000002019-08-16 3:07PM EDT200.0026.550.000.000.00-1301.56%
FB210618C002050002019-08-14 3:23PM EDT205.0023.470.000.000.00-1101.56%
FB210618C002100002019-08-15 3:45PM EDT210.0022.930.000.000.00-201.56%
FB210618C002150002019-08-16 11:04AM EDT215.0021.650.000.000.00-303.13%
FB210618C002200002019-08-16 11:07AM EDT220.0020.000.000.000.00-103.13%
FB210618C002250002019-08-16 3:45PM EDT225.0017.870.000.000.00-503.13%
FB210618C002300002019-08-14 1:17PM EDT230.0017.750.000.000.00-103.13%
FB210618C002350002019-08-09 11:12AM EDT235.0017.840.000.000.00-4003.13%
FB210618C002400002019-08-16 3:09PM EDT240.0013.890.000.000.00-1303.13%
FB210618C002450002019-08-16 9:40AM EDT245.0015.000.000.000.00-103.13%
FB210618C002500002019-08-12 1:20PM EDT250.0011.400.000.000.00-106.25%
FB210618C002600002019-08-16 3:45PM EDT260.009.850.000.000.00-2706.25%
FB210618C002700002019-08-16 12:41PM EDT270.008.550.000.000.00-106.25%
FB210618C002800002019-08-16 3:36PM EDT280.006.950.000.000.00-9106.25%
FB210618C002850002019-08-16 3:52PM EDT285.006.350.000.000.00-1006.25%
FB210618C002900002019-08-16 12:50PM EDT290.005.900.000.000.00-706.25%
FB210618C002950002019-08-16 3:44PM EDT295.005.400.000.000.00-9906.25%
FB210618C003000002019-08-16 2:41PM EDT300.004.900.000.000.00-4706.25%
FB210618C003050002019-08-15 3:22PM EDT305.004.450.000.000.00-5406.25%
FB210618C003100002019-08-16 11:29AM EDT310.004.040.000.000.00-106.25%
FB210618C003150002019-08-16 12:41PM EDT315.003.750.000.000.00-1006.25%
FB210618C003200002019-08-02 11:56AM EDT320.004.700.000.000.00-306.25%
FB210618C003250002019-08-13 11:37AM EDT325.004.060.000.000.00-1006.25%
FB210618C003300002019-07-16 11:22AM EDT330.006.500.763.400.00-2030.21%
FB210618C003350002019-08-06 10:03AM EDT335.003.700.000.000.00-1006.25%
FB210618C003400002019-08-15 9:59AM EDT340.004.300.000.000.00-106.25%
FB210618C003450002019-08-16 9:56AM EDT345.002.250.000.000.00-1006.25%
FB210618C003500002019-08-05 2:23PM EDT350.002.920.000.000.00-1012.50%
FB210618C003550002019-08-02 12:03PM EDT355.002.770.000.000.00-23012.50%
FB210618C003600002019-07-29 10:11AM EDT360.003.000.000.000.00-1012.50%
FB210618C003650002019-07-22 3:17PM EDT365.003.450.000.000.00-2012.50%
FB210618C003700002019-08-02 11:44AM EDT370.001.430.000.000.00-1012.50%
FB210618C003750002019-08-08 10:59AM EDT375.002.330.000.000.00-2012.50%
FB210618C003800002019-08-16 2:33PM EDT380.001.400.000.000.00-7012.50%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210618P000050002019-07-29 10:15AM EDT5.000.030.000.000.00-1050.00%
FB210618P000100002019-08-07 9:34AM EDT10.000.030.000.000.00-15050.00%
FB210618P000150002019-07-25 9:48AM EDT15.000.070.000.000.00--050.00%
FB210618P000200002019-07-31 2:21PM EDT20.000.030.000.000.00-1025.00%
FB210618P000250002019-08-15 10:13AM EDT25.000.050.000.000.00-1025.00%
FB210618P000300002019-08-14 2:44PM EDT30.000.060.000.000.00-1025.00%
FB210618P000350002019-07-31 3:53PM EDT35.000.060.000.000.00-19025.00%
FB210618P000400002019-08-05 12:21PM EDT40.000.150.000.000.00-1025.00%
FB210618P000450002019-07-31 2:22PM EDT45.000.150.000.000.00-1025.00%
FB210618P000500002019-07-31 2:12PM EDT50.000.190.000.000.00-4025.00%
FB210618P000550002019-07-24 2:49PM EDT55.000.310.000.000.00-3012.50%
FB210618P000600002019-08-05 11:09AM EDT60.000.650.000.000.00-1012.50%
FB210618P000650002019-07-17 3:13PM EDT65.000.550.271.020.00-7843.87%
FB210618P000700002019-08-15 10:53AM EDT70.001.000.000.000.00-1012.50%
FB210618P000750002019-07-26 1:03PM EDT75.000.840.000.000.00-1012.50%
FB210618P000800002019-08-05 10:05AM EDT80.001.450.000.000.00-5012.50%
FB210618P000850002019-08-01 12:23PM EDT85.001.700.000.000.00-1012.50%
FB210618P000900002019-07-30 10:03AM EDT90.001.600.000.000.00-10012.50%
FB210618P000950002019-07-31 2:13PM EDT95.001.850.000.000.00-10012.50%
FB210618P001000002019-08-14 11:42AM EDT100.003.100.000.000.00-1012.50%
FB210618P001050002019-08-09 2:32PM EDT105.003.350.000.000.00-206.25%
FB210618P001100002019-08-14 2:08PM EDT110.004.950.000.000.00-206.25%
FB210618P001150002019-07-10 3:00PM EDT115.004.003.906.250.00-134236.01%
FB210618P001200002019-08-08 12:21PM EDT120.005.800.000.000.00-506.25%
FB210618P001250002019-08-15 3:49PM EDT125.007.650.000.000.00-106.25%
FB210618P001300002019-08-08 10:43AM EDT130.008.090.000.000.00-106.25%
FB210618P001350002019-08-07 12:39PM EDT135.0010.210.000.000.00-1006.25%
FB210618P001400002019-08-14 3:10PM EDT140.0011.850.000.000.00-703.13%
FB210618P001450002019-08-14 2:27PM EDT145.0013.500.000.000.00-103.13%
FB210618P001500002019-08-16 1:46PM EDT150.0014.290.000.000.00-2603.13%
FB210618P001550002019-08-12 10:10AM EDT155.0017.000.000.000.00-103.13%
FB210618P001600002019-08-06 9:55AM EDT160.0018.000.000.000.00-101.56%
FB210618P001650002019-08-14 2:03PM EDT165.0021.220.000.000.00-101.56%
FB210618P001700002019-08-14 1:14PM EDT170.0023.200.000.000.00-101.56%
FB210618P001750002019-08-16 2:43PM EDT175.0024.500.000.000.00-300.78%
FB210618P001800002019-08-07 3:31PM EDT180.0026.130.000.000.00-200.39%
FB210618P001850002019-08-12 9:30AM EDT185.0028.200.000.000.00-100.00%
FB210618P001900002019-08-14 11:44AM EDT190.0033.350.000.000.00-1600.00%
FB210618P001950002019-08-12 1:54PM EDT195.0033.550.000.000.00-1000.00%
FB210618P002000002019-08-16 2:29PM EDT200.0037.630.000.000.00-200.00%
FB210618P002050002019-07-31 3:21PM EDT205.0041.900.000.000.00-600.00%
FB210618P002100002019-08-16 3:46PM EDT210.0043.670.000.000.00-300.00%
FB210618P002150002019-08-05 1:55PM EDT215.0048.500.000.000.00-100.00%
FB210618P002200002019-08-15 11:56AM EDT220.0051.220.000.000.00-100.00%
FB210618P002250002019-07-01 10:57AM EDT225.0048.290.000.000.00-100.00%
FB210618P002300002019-07-25 3:35PM EDT230.0046.900.000.000.00-400.00%
FB210618P002350002019-08-16 10:01AM EDT235.0060.700.000.000.00-100.00%
FB210618P002400002019-07-25 9:32AM EDT240.0049.000.000.000.00-1000.00%
FB210618P002450002019-06-26 11:11AM EDT245.0065.4057.1559.700.00-500.00%
FB210618P002500002019-07-23 3:42PM EDT250.0060.200.000.000.00-200.00%
FB210618P002600002019-06-26 11:22AM EDT260.0077.0568.6070.800.00-1200.00%
FB210618P002700002019-08-05 3:45PM EDT270.0091.600.000.000.00-21500.00%
FB210618P002800002019-08-12 3:58PM EDT280.0096.750.000.000.00-9000.00%
FB210618P002850002019-08-12 3:56PM EDT285.00101.150.000.000.00-6000.00%
FB210618P002900002019-08-14 2:01PM EDT290.00110.350.000.000.00-1100.00%
FB210618P002950002019-08-16 2:53PM EDT295.00112.300.000.000.00-2300.00%
FB210618P003000002019-08-16 3:25PM EDT300.00116.700.000.000.00-3300.00%
FB210618P003050002019-08-16 3:29PM EDT305.00121.500.000.000.00-6700.00%
FB210618P003100002019-08-16 2:51PM EDT310.00126.850.000.000.00-1900.00%
FB210618P003150002019-08-19 12:05AM EDT315.00131.900.000.000.00--00.00%
FB210618P003500002019-08-08 3:08PM EDT350.00160.430.000.000.00-200.00%
FB210618P003700002019-08-08 3:08PM EDT370.00180.470.000.000.00--00.00%
FB210618P003800002019-07-11 10:59AM EDT380.00178.05189.80194.500.00-200.00%