U.S. Markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
167.41+0.50 (+0.30%)
At close: 4:00PM EDT
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170825C001100002017-07-31 10:01AM EDT110.0060.8059.1059.70-2.50-3.95%1020252.34%
FB170825C001200002017-08-11 3:19PM EDT120.0047.7447.8548.45+2.99+6.68%21,453165.14%
FB170825C001250002017-07-25 11:13AM EDT125.0039.9545.5549.850.00-31265.50%
FB170825C001300002017-08-17 3:50PM EDT130.0037.2037.3537.650.00-244490.63%
FB170825C001350002017-08-10 12:06PM EDT135.0032.7532.9533.450.00-15117.92%
FB170825C001360002017-08-02 3:50PM EDT136.0033.2532.5032.850.00-11129.64%
FB170825C001380002017-08-16 1:36PM EDT138.0032.0229.3029.700.00-33671.68%
FB170825C001390002017-08-17 9:45AM EDT139.0030.6028.3028.700.00-101069.34%
FB170825C001400002017-08-18 3:21PM EDT140.0027.9927.3527.70-0.26-0.92%1931869.53%
FB170825C001410002017-08-04 3:50PM EDT141.0028.4028.5529.10-0.10-0.35%2501138.53%
FB170825C001420002017-08-18 2:39PM EDT142.0026.2725.3525.70+2.76+11.74%484864.84%
FB170825C001430002017-08-18 2:42PM EDT143.0025.2124.3524.70+2.65+11.75%294562.50%
FB170825C001450002017-08-18 3:27PM EDT145.0022.8522.3522.65-1.70-6.92%519855.47%
FB170825C001460002017-08-02 1:01PM EDT146.0022.2322.6022.950.00-110197.75%
FB170825C001470002017-07-31 10:29AM EDT147.0022.7522.5023.00+4.00+21.33%640113.92%
FB170825C001480002017-07-13 10:03AM EDT148.0013.5013.5013.800.00-12260.00%
FB170825C001490002017-08-15 1:09PM EDT149.0022.0318.3018.750.00-43859.81%
FB170825C001500002017-08-18 2:06PM EDT150.0017.9017.4017.65+0.42+2.40%10338452.93%
FB170825C001525002017-08-15 10:43AM EDT152.5018.6014.9015.250.00-741450.29%
FB170825C001550002017-08-18 3:28PM EDT155.0013.0512.4512.70+0.74+6.01%7821941.75%
FB170825C001575002017-08-18 2:45PM EDT157.5010.8110.0010.25+1.09+11.21%9470236.43%
FB170825C001600002017-08-18 3:29PM EDT160.008.247.607.85+0.59+7.71%35952931.59%
FB170825C001625002017-08-18 3:29PM EDT162.505.905.405.60+0.35+6.31%25242628.22%
FB170825C001650002017-08-18 3:59PM EDT165.003.453.403.55+0.20+6.15%1,4051,26425.07%
FB170825C001675002017-08-18 3:59PM EDT167.501.921.841.91+0.15+8.47%3,8592,50722.83%
FB170825C001700002017-08-18 3:59PM EDT170.000.830.830.87-0.01-1.19%8,4985,63821.90%
FB170825C001725002017-08-18 3:59PM EDT172.500.320.310.33-0.02-5.88%5,0625,30521.49%
FB170825C001750002017-08-18 3:58PM EDT175.000.110.100.13-0.01-8.33%1,0534,14022.36%
FB170825C001775002017-08-18 3:52PM EDT177.500.050.050.07-0.01-16.67%5871,10724.81%
FB170825C001800002017-08-18 3:13PM EDT180.000.040.010.040.00-2161,16527.15%
FB170825C001825002017-08-18 9:50AM EDT182.500.060.010.03+0.04+200.00%3001,01530.08%
FB170825C001850002017-08-18 10:38AM EDT185.000.020.000.030.00-26062434.18%
FB170825C001875002017-08-11 3:00PM EDT187.500.020.000.04-0.13-86.67%1232539.45%
FB170825C001900002017-08-18 11:43AM EDT190.000.010.000.030.00-1435241.80%
FB170825C001925002017-08-04 2:44PM EDT192.500.060.020.09-0.07-53.85%17753.13%
FB170825C001950002017-07-26 3:30PM EDT195.000.200.110.160.00-1360.94%
FB170825C001975002017-08-02 10:47AM EDT197.500.050.000.070.00-65553.91%
FB170825C002000002017-08-10 10:06AM EDT200.000.030.000.030.00-2020852.34%
FB170825C002100002017-07-31 12:00PM EDT210.000.010.000.05-0.05-83.33%10025468.36%
FB170825C002200002017-07-28 11:52PM EDT220.000.020.010.040.00-101080.47%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170825P001100002017-07-31 3:55PM EDT110.000.010.000.04-0.02-66.67%55120.31%
FB170825P001150002017-08-08 9:46AM EDT115.000.010.000.030.00-6482104.69%
FB170825P001200002017-07-21 11:49PM EDT120.000.100.030.080.00-1010108.59%
FB170825P001250002017-08-09 10:32AM EDT125.000.010.000.030.00-12383.59%
FB170825P001300002017-08-17 3:50PM EDT130.000.010.000.030.00-117873.44%
FB170825P001350002017-08-07 10:00AM EDT135.000.030.000.04-0.03-50.00%512765.23%
FB170825P001360002017-08-08 12:34PM EDT136.000.030.000.050.00-35064.84%
FB170825P001370002017-08-14 12:26PM EDT137.000.020.000.030.00-51559.38%
FB170825P001380002017-08-11 2:09PM EDT138.000.040.000.06-0.05-55.56%9024762.11%
FB170825P001390002017-08-18 3:35PM EDT139.000.020.000.03-0.02-50.00%3228855.47%
FB170825P001400002017-08-18 3:34PM EDT140.000.020.010.03-0.03-60.00%1933255.47%
FB170825P001410002017-08-18 9:59AM EDT141.000.040.000.04-0.01-20.00%853053.13%
FB170825P001420002017-08-18 1:38PM EDT142.000.040.000.03-0.01-20.00%213453.91%
FB170825P001430002017-08-09 3:11PM EDT143.000.050.030.090.00-1214656.64%
FB170825P001440002017-08-18 2:09PM EDT144.000.060.010.05-0.01-14.29%29514153.13%
FB170825P001450002017-08-18 3:30PM EDT145.000.040.010.05-0.04-50.00%3184450.98%
FB170825P001460002017-08-18 12:51PM EDT146.000.050.020.04+0.01+25.00%11928447.27%
FB170825P001470002017-08-18 12:45PM EDT147.000.060.020.06+0.01+20.00%2547848.05%
FB170825P001480002017-08-18 2:01PM EDT148.000.070.020.05-0.06-46.15%5910344.53%
FB170825P001490002017-08-18 3:48PM EDT149.000.060.030.060.00-5021,16643.56%
FB170825P001500002017-08-18 3:42PM EDT150.000.060.030.07-0.01-14.29%2491,30442.38%
FB170825P001525002017-08-18 3:46PM EDT152.500.070.050.09-0.03-30.00%3151,71938.48%
FB170825P001550002017-08-18 3:51PM EDT155.000.120.070.13-0.03-20.00%6331,06135.16%
FB170825P001575002017-08-18 3:49PM EDT157.500.170.130.19-0.07-29.17%66367131.59%
FB170825P001600002017-08-18 3:59PM EDT160.000.280.250.31-0.12-30.00%1,9071,57128.52%
FB170825P001625002017-08-18 3:55PM EDT162.500.520.500.55-0.21-28.77%9071,94125.83%
FB170825P001650002017-08-18 3:59PM EDT165.000.970.971.00-0.29-23.02%6,9493,10523.24%
FB170825P001675002017-08-18 3:59PM EDT167.501.941.871.93-0.36-15.65%2,7692,42122.00%
FB170825P001700002017-08-18 3:59PM EDT170.003.373.303.40-0.33-8.92%7,9051,80521.09%
FB170825P001725002017-08-18 3:56PM EDT172.505.305.255.45-0.60-10.17%65669622.12%
FB170825P001750002017-08-18 3:50PM EDT175.007.357.557.80-0.77-9.48%51042025.05%
FB170825P001775002017-08-18 3:10PM EDT177.509.459.9510.25-0.67-6.62%3032929.10%
FB170825P001800002017-08-18 10:31AM EDT180.0012.4512.4512.75+2.57+26.01%24834.38%
FB170825P001825002017-08-02 3:50PM EDT182.5013.4513.8514.300.00-25900.00%
FB170825P001850002017-08-15 12:21PM EDT185.0013.7917.4017.750.00-11813844.43%
FB170825P001875002017-07-25 10:34AM EDT187.5023.2515.0015.550.00-32650.00%
FB170825P001900002017-08-08 12:18PM EDT190.0017.1021.7522.200.00-5011400.00%
FB170825P001925002017-07-28 11:52PM EDT192.5027.5519.7520.400.00-110.00%
FB170825P001950002017-07-28 11:52PM EDT195.0030.2022.3022.900.00-16160.00%
FB170825P001975002017-07-28 11:52PM EDT197.5032.4524.7525.400.00-16160.00%