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
FB210618C000050002020-01-16 1:20PM EST5.00216.35214.90219.250.00-10207.62%
FB210618C000100002020-01-02 11:07AM EST10.00198.42210.05214.400.00-20161.08%
FB210618C000150002019-10-03 1:21PM EST15.00164.90176.50181.400.00--3430.00%
FB210618C000200002020-01-02 2:09PM EST20.00189.14200.30204.650.00-10123.19%
FB210618C000250002020-01-16 1:20PM EST25.00196.85195.45199.800.00-10112.62%
FB210618C000300002019-12-31 3:44PM EST30.00175.51190.60194.950.00-20104.30%
FB210618C000350002019-10-03 1:22PM EST35.00145.41157.10162.000.00--00.00%
FB210618C000400002019-10-03 1:30PM EST40.00140.74152.40157.000.00---0.00%
FB210618C000500002019-09-25 2:03PM EST50.00134.75137.15141.900.00-200.00%
FB210618C000550002019-09-15 11:13PM EST55.00135.40133.90138.500.00---0.00%
FB210618C000600002019-07-09 12:53PM EST60.00141.00128.50131.200.00--10.00%
FB210618C000650002019-10-07 10:54AM EST65.00117.95125.70130.400.00---0.00%
FB210618C000700002019-10-24 1:06PM EST70.00117.86129.10133.250.00-120.00%
FB210618C000750002019-10-28 1:49PM EST75.00116.70127.05132.050.00-530.00%
FB210618C000800002019-09-25 8:32AM EST80.00105.60108.90113.500.00-200.00%
FB210618C000850002019-10-14 2:14PM EST85.00102.25111.30116.000.00-100.00%
FB210618C000900002019-12-27 12:31PM EST90.00120.95132.75137.050.00-1057.54%
FB210618C000950002019-10-07 10:59AM EST95.0090.8698.00102.800.00-400.00%
FB210618C001000002020-01-14 12:09PM EST100.00124.00123.30127.650.00-1053.57%
FB210618C001050002019-12-04 3:33PM EST105.0098.69106.85110.600.00-500.00%
FB210618C001100002019-12-30 10:17AM EST110.0099.40114.00118.300.00-2050.06%
FB210618C001150002020-01-09 2:57PM EST115.00108.00109.40113.700.00-1053.81%
FB210618C001200002020-01-13 11:06AM EST120.00106.03104.85109.150.00-10052.04%
FB210618C001250002020-01-14 12:06PM EST125.00101.00100.30104.650.00-1050.39%
FB210618C001300002020-01-13 11:42AM EST130.0096.1595.85100.200.00-1048.85%
FB210618C001350002019-11-13 2:10PM EST135.0069.0066.8570.650.00-1140.00%
FB210618C001400002020-01-08 3:29PM EST140.0089.0087.1591.500.00-1046.10%
FB210618C001450002020-01-13 11:03AM EST145.0084.3082.8587.200.00-10044.78%
FB210618C001500002020-01-17 2:39PM EST150.0080.5578.7082.300.00-14042.47%
FB210618C001550002020-01-09 3:58PM EST155.0075.0074.6578.000.00-1041.15%
FB210618C001600002020-01-17 11:57AM EST160.0072.1170.7075.000.00-2041.67%
FB210618C001650002020-01-15 3:08PM EST165.0068.1766.7571.100.00-2040.75%
FB210618C001700002020-01-17 2:55PM EST170.0064.7562.9067.250.00-20039.83%
FB210618C001750002019-12-27 10:05AM EST175.0050.5059.3563.550.00-4039.03%
FB210618C001800002020-01-17 1:09PM EST180.0057.5055.6559.950.00-2038.28%
FB210618C001850002020-01-16 3:44PM EST185.0054.0553.3055.600.00-1036.58%
FB210618C001900002020-01-17 2:55PM EST190.0051.4849.7552.300.00-26036.03%
FB210618C001950002020-01-16 12:03PM EST195.0047.3346.5549.100.00-5035.50%
FB210618C002000002020-01-15 10:21AM EST200.0044.3943.4546.000.00-2034.98%
FB210618C002050002020-01-16 2:38PM EST205.0041.6540.5043.050.00-5034.52%
FB210618C002100002020-01-14 1:24PM EST210.0039.5038.1040.050.00-1033.91%
FB210618C002150002020-01-17 10:24AM EST215.0036.2034.9537.500.00-1033.65%
FB210618C002200002020-01-17 3:54PM EST220.0033.7132.3534.900.00-11033.24%
FB210618C002250002020-01-17 2:59PM EST225.0031.1729.9032.450.00-3032.87%
FB210618C002300002020-01-16 3:45PM EST230.0027.7527.6030.150.00-1032.55%
FB210618C002350002020-01-17 1:41PM EST235.0026.6025.4027.750.00-1032.03%
FB210618C002400002020-01-17 2:41PM EST240.0024.5523.3025.850.00-2031.90%
FB210618C002450002020-01-17 3:38PM EST245.0022.7021.6023.650.00-1031.38%
FB210618C002500002020-01-17 9:47AM EST250.0020.9019.7521.800.00-3031.09%
FB210618C002600002020-01-13 11:56AM EST260.0018.0016.4518.500.00-1030.63%
FB210618C002700002020-01-17 3:59PM EST270.0014.6513.5515.600.00-5030.19%
FB210618C002800002020-01-16 1:29PM EST280.0012.0811.4512.750.00-11029.43%
FB210618C002850002020-01-16 1:29PM EST285.0011.0510.3511.650.00-10029.26%
FB210618C002900002020-01-17 9:53AM EST290.0010.109.3510.650.00-5029.12%
FB210618C002950002020-01-17 11:13AM EST295.009.008.409.700.00-2028.95%
FB210618C003000002020-01-17 10:10AM EST300.008.157.558.850.00-2028.82%
FB210618C003050002019-12-30 12:35PM EST305.004.886.808.100.00-1028.75%
FB210618C003100002020-01-13 3:56PM EST310.007.166.107.400.00-1028.66%
FB210618C003150002020-01-17 10:10AM EST315.006.185.606.600.00-3028.35%
FB210618C003200002020-01-14 2:03PM EST320.005.305.056.000.00-1028.25%
FB210618C003250002020-01-14 2:02PM EST325.004.934.555.550.00-1028.31%
FB210618C003300002020-01-17 10:10AM EST330.004.804.055.050.00-10028.23%
FB210618C003350002019-12-23 9:36AM EST335.002.003.654.600.00-20028.17%
FB210618C003400002020-01-09 12:30PM EST340.003.803.254.250.00-1028.22%
FB210618C003450002020-01-13 1:11PM EST345.003.502.883.900.00-1028.21%
FB210618C003500002020-01-17 11:17AM EST350.003.002.903.850.00-2028.74%
FB210618C003550002020-01-13 2:51PM EST355.002.922.083.550.00-1028.76%
FB210618C003600002020-01-07 1:12PM EST360.002.191.873.250.00-16028.73%
FB210618C003650002020-01-03 3:59PM EST365.001.701.982.570.00-1027.76%
FB210618C003700002020-01-15 2:12PM EST370.002.051.482.780.00-200028.80%
FB210618C003750002020-01-17 3:34PM EST375.001.901.322.560.00-1028.81%
FB210618C003800002020-01-17 3:34PM EST380.001.701.161.850.00-6027.41%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210618P000050002019-10-10 1:56PM EST5.000.070.000.070.00-59116.41%
FB210618P000100002019-11-21 9:30AM EST10.000.080.000.070.00-320292.97%
FB210618P000150002019-07-25 8:48AM EST15.000.070.005.000.00--10154.79%
FB210618P000200002019-10-28 8:31AM EST20.000.030.002.130.00-20118112.26%
FB210618P000250002019-11-13 10:35AM EST25.000.050.040.150.00-1071.48%
FB210618P000300002019-10-14 8:37AM EST30.000.050.001.750.00-20088.92%
FB210618P000350002019-11-21 9:30AM EST35.000.290.020.220.00-625061.91%
FB210618P000400002019-12-11 11:02AM EST40.000.060.000.100.00-217452.34%
FB210618P000450002019-11-21 9:53AM EST45.000.100.005.000.00-13586.98%
FB210618P000500002019-12-13 3:45PM EST50.000.110.010.250.00-10050.49%
FB210618P000550002019-11-21 11:40AM EST55.000.200.005.000.00-1776.20%
FB210618P000600002020-01-02 9:38AM EST60.000.150.005.000.00-404371.63%
FB210618P000650002020-01-13 11:28AM EST65.000.140.000.350.00-21247.49%
FB210618P000700002019-09-24 9:25AM EST70.000.530.501.100.00-101750.88%
FB210618P000750002020-01-07 1:09PM EST75.000.260.010.540.00-21345.02%
FB210618P000800002020-01-08 2:35PM EST80.000.420.040.660.00-23843.90%
FB210618P000850002019-10-30 12:47PM EST85.001.200.001.340.00-12447.10%
FB210618P000900002020-01-03 2:10PM EST90.000.350.120.890.00-15741.26%
FB210618P000950002020-01-02 12:13PM EST95.000.870.261.030.00-53240.05%
FB210618P001000002020-01-17 11:22AM EST100.000.790.411.190.00-258338.92%
FB210618P001050002020-01-15 2:49PM EST105.001.050.601.380.00-1024937.88%
FB210618P001100002020-01-13 10:03AM EST110.001.330.801.620.00-115737.01%
FB210618P001150002019-11-06 10:30AM EST115.003.752.433.500.00-134542.05%
FB210618P001200002020-01-13 1:52PM EST120.001.851.502.270.00-118235.63%
FB210618P001250002020-01-14 11:23AM EST125.002.201.622.670.00-321335.00%
FB210618P001300002020-01-10 10:04AM EST130.002.902.003.150.00-138934.46%
FB210618P001350002020-01-16 11:13AM EST135.003.152.423.650.00-3417633.83%
FB210618P001400002020-01-14 10:53AM EST140.003.752.924.250.00-1077233.31%
FB210618P001450002020-01-10 1:06PM EST145.004.293.504.900.00-117732.76%
FB210618P001500002020-01-17 3:16PM EST150.004.804.155.650.00-1,0011,27232.28%
FB210618P001550002020-01-10 11:14AM EST155.005.804.906.500.00-129431.83%
FB210618P001600002020-01-13 9:30AM EST160.006.676.007.400.00-31,46831.33%
FB210618P001650002020-01-15 11:49AM EST165.007.706.858.150.00-222130.47%
FB210618P001700002020-01-17 12:52PM EST170.008.707.709.600.00-1882430.54%
FB210618P001750002020-01-15 1:43PM EST175.0010.078.8510.100.00-3432229.13%
FB210618P001800002020-01-17 3:54PM EST180.0011.0910.1011.500.00-273128.85%
FB210618P001850002020-01-15 1:22PM EST185.0012.8811.5013.650.00-112529.33%
FB210618P001900002020-01-17 2:55PM EST190.0014.0013.1015.150.00-2548328.85%
FB210618P001950002020-01-13 11:53AM EST195.0016.3314.6517.000.00-410328.64%
FB210618P002000002020-01-17 3:49PM EST200.0017.5316.4018.850.00-1777528.28%
FB210618P002050002020-01-07 10:03AM EST205.0023.0015.0024.000.00-118031.19%
FB210618P002100002020-01-15 12:01PM EST210.0022.0720.3023.000.00-117127.64%
FB210618P002150002020-01-17 2:16PM EST215.0023.8022.6025.150.00-12227.20%
FB210618P002200002020-01-17 2:15PM EST220.0026.1524.7027.650.00-23126.98%
FB210618P002250002020-01-15 12:26PM EST225.0028.9527.1530.200.00-18826.68%
FB210618P002300002020-01-17 2:55PM EST230.0031.1529.7032.850.00-247926.35%
FB210618P002350002020-01-14 3:37PM EST235.0035.2132.4035.650.00-15926.03%
FB210618P002400002020-01-10 3:53PM EST240.0040.2033.0040.000.00-16827.08%
FB210618P002450002019-09-25 2:03PM EST245.0067.5562.9564.350.00-26347.19%
FB210618P002500002020-01-09 12:58PM EST250.0046.2441.8544.400.00-216024.66%
FB210618P002600002019-06-26 10:22AM EST260.0077.0568.6070.800.00-12043.35%
FB210618P002700002020-01-09 9:30AM EST270.0060.4056.7057.950.00-158522.84%
FB210618P002800002019-12-12 2:14PM EST280.0081.8867.0569.000.00-588026.17%
FB210618P002850002019-09-13 2:48PM EST285.0098.3099.95103.950.00-2311,01155.42%
FB210618P002900002019-09-13 2:56PM EST290.00103.15104.55108.000.00-901,43755.89%
FB210618P002950002019-11-15 12:20PM EST295.00101.1087.2091.950.00-352,07437.88%
FB210618P003000002020-01-09 11:47AM EST300.0084.8779.1083.150.00-14822.03%
FB210618P003050002019-11-15 12:05PM EST305.00110.45100.10103.700.00-173541.66%
FB210618P003100002019-09-05 2:08PM EST310.00119.85132.30137.000.00-13068.05%
FB210618P003150002019-12-24 10:16AM EST315.00109.3092.4096.800.00-2021.77%
FB210618P003250002019-10-07 10:58AM EST325.00144.50132.00136.500.00-2055.99%
FB210618P003300002019-11-22 9:30AM EST330.00129.14119.50124.400.00-2041.43%
FB210618P003400002019-09-06 6:46PM EST340.00160.80153.50158.000.00--064.93%
FB210618P003500002019-08-19 10:24AM EST350.00163.35159.50164.200.00-11062.75%
FB210618P003600002019-10-02 2:43PM EST360.00184.85164.15168.550.00---58.80%
FB210618P003700002019-08-08 2:08PM EST370.00180.47180.60185.050.00--066.75%
FB210618P003800002019-09-25 1:15PM EST380.00197.95189.80194.400.00-4067.46%