FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220121C000950002019-10-07 12:40PM EDT95.0092.1697.50101.800.00-1044845.39%
FB220121C001000002019-10-11 12:44PM EDT100.0093.0093.7598.350.00-829945.84%
FB220121C001050002019-10-08 9:35AM EDT105.0082.1689.0093.400.00-19026443.24%
FB220121C001100002019-10-07 12:38PM EDT110.0080.2385.0089.400.00-146342.44%
FB220121C001150002019-09-25 2:31PM EDT115.0078.9581.7586.150.00--9242.76%
FB220121C001200002019-10-07 11:55AM EDT120.0079.7077.5581.05-1.20-1.48%119540.05%
FB220121C001250002019-10-15 3:57PM EDT125.0076.5074.1077.700.00-27840.00%
FB220121C001300002019-10-16 11:38AM EDT130.0071.7370.4573.75+6.21+9.48%5814138.98%
FB220121C001350002019-10-07 11:51AM EDT135.0062.1066.3570.400.00-2338.68%
FB220121C001400002019-10-15 10:46AM EDT140.0063.5563.2567.050.00-104338.27%
FB220121C001450002019-10-15 10:46AM EDT145.0060.1059.8063.750.00-101537.81%
FB220121C001500002019-10-14 2:38PM EDT150.0054.3557.0559.850.00-24336.59%
FB220121C001550002019-10-14 10:11AM EDT155.0053.8553.4556.800.00-19336.26%
FB220121C001600002019-10-15 12:26PM EDT160.0053.0051.0054.500.00-112236.60%
FB220121C001650002019-10-14 9:54AM EDT165.0045.5547.4051.100.00-1022235.70%
FB220121C001700002019-10-15 11:44AM EDT170.0047.8544.6048.700.00-119935.72%
FB220121C001750002019-10-15 2:41PM EDT175.0044.5342.0045.700.00-1214935.06%
FB220121C001800002019-10-15 12:34PM EDT180.0042.0039.4543.000.00-356934.62%
FB220121C001850002019-10-15 12:44PM EDT185.0039.3537.2041.400.00-218635.10%
FB220121C001900002019-10-16 12:23PM EDT190.0037.0034.5038.45-0.04-0.11%22634.26%
FB220121C001950002019-10-16 12:21PM EDT195.0035.2032.2036.25+0.43+1.24%648634.02%
FB220121C002000002019-10-15 3:23PM EDT200.0032.3330.3533.900.00-221233.57%
FB220121C002050002019-10-15 3:28PM EDT205.0030.5028.0032.150.00-83133.57%
FB220121C002100002019-10-11 9:30AM EDT210.0024.8526.2030.150.00-55133.28%
FB220121C002150002019-10-09 1:18PM EDT215.0021.4124.3528.200.00-4832.95%
FB220121C002200002019-10-07 10:36AM EDT220.0021.0022.4526.300.00-16332.60%
FB220121C002250002019-10-10 12:56PM EDT225.0019.0020.9524.700.00-113032.44%
FB220121C002300002019-10-15 3:30PM EDT230.0021.6719.3023.250.00-1214232.35%
FB220121C002350002019-10-16 1:14PM EDT235.0020.1517.8021.650.00-1126932.05%
FB220121C002400002019-10-15 10:06AM EDT240.0015.9016.3520.100.00-1225131.73%
FB220121C002500002019-10-16 3:31PM EDT250.0016.2214.2017.80-0.14-0.86%1313331.63%
FB220121C002600002019-10-14 12:31PM EDT260.0012.1811.5515.450.00-21431.24%
FB220121C002700002019-10-11 10:09AM EDT270.0010.669.6512.800.00-114730.30%
FB220121C002800002019-10-11 9:30AM EDT280.007.959.5012.100.00-33731.14%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220121P000950002019-10-08 2:44PM EDT95.003.461.613.750.00-17136.95%
FB220121P001000002019-10-07 1:36PM EDT100.003.902.094.500.00-21636.58%
FB220121P001050002019-10-14 3:47PM EDT105.004.102.655.650.00-91536.90%
FB220121P001100002019-10-15 1:35PM EDT110.004.653.556.300.00-29535.93%
FB220121P001150002019-10-11 12:51PM EDT115.006.004.057.300.00-1113035.54%
FB220121P001200002019-10-11 10:44AM EDT120.006.855.157.600.00-357833.81%
FB220121P001250002019-10-16 12:12PM EDT125.007.207.209.40-0.10-1.37%3514634.49%
FB220121P001300002019-10-09 2:01PM EDT130.0010.207.1010.550.00-50056733.93%
FB220121P001350002019-10-02 11:40AM EDT135.0013.008.2511.750.00-511633.34%
FB220121P001400002019-10-16 10:54AM EDT140.0011.109.5512.60-0.05-0.45%221332.20%
FB220121P001450002019-10-15 10:08AM EDT145.0013.1010.9014.600.00-111932.42%
FB220121P001500002019-10-16 3:45PM EDT150.0014.0012.5015.90-1.55-9.97%1210831.65%
FB220121P001550002019-10-03 3:12PM EDT155.0019.3014.1017.450.00-1331.09%
FB220121P001600002019-10-09 10:36AM EDT160.0020.7016.1519.400.00-65068730.85%
FB220121P001650002019-10-15 3:53PM EDT165.0019.3318.2022.000.00-10483131.15%
FB220121P001700002019-10-11 11:49AM EDT170.0022.5020.2024.250.00-361330.96%
FB220121P001750002019-10-15 12:00PM EDT175.0023.6022.2526.450.00-733730.62%
FB220121P001800002019-10-10 12:26PM EDT180.0028.0024.6028.500.00-133530.04%
FB220121P001850002019-10-16 1:54PM EDT185.0028.6027.2030.70-1.25-4.19%21829.51%
FB220121P001900002019-10-16 11:40AM EDT190.0031.4029.5533.65-4.13-11.62%42329.56%
FB220121P001950002019-10-07 12:34PM EDT195.0037.2032.3536.050.00-313129.02%
FB220121P002000002019-10-16 11:42AM EDT200.0036.4135.0538.80+0.16+0.44%62928.70%
FB220121P002050002019-10-15 3:31PM EDT205.0038.4037.8041.700.00--37328.42%
FB220121P002100002019-09-26 9:35AM EDT210.0046.4040.6544.650.00--44828.10%
FB220121P002150002019-09-25 3:17PM EDT215.0048.9043.7547.700.00--427.77%
FB220121P002200002019-09-25 2:08PM EDT220.0052.2547.1051.200.00--727.75%
FB220121P002250002019-09-25 2:05PM EDT225.0055.9050.3554.200.00--627.20%
FB220121P002300002019-10-16 12:38PM EDT230.0055.3553.5058.00+0.65+1.19%240627.28%
FB220121P002350002019-09-25 2:07PM EDT235.0062.9057.4061.400.00--326.92%
FB220121P002400002019-09-25 2:58PM EDT240.0066.7560.5564.800.00--126.47%
FB220121P002500002019-10-14 10:25AM EDT250.0073.1068.4072.300.00-1125.97%
FB220121P002600002019-10-07 11:57AM EDT260.0084.3076.6579.550.00-2224.85%
FB220121P002700002019-09-25 3:31PM EDT270.0090.7584.6088.300.00--025.03%
FB220121P002800002019-10-15 9:33AM EDT280.0095.7093.4596.950.00-12124.85%