U.S. Markets open in 3 hrs 52 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
171.11-1.06 (-0.62%)
At close: 4:00PM EDT

170.80 -0.31 (-0.18%)
Pre-Market: 5:06AM EDT

People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170922C001350002017-09-21 3:50PM EDT135.0036.450.000.000.00-2000.00%
FB170922C001400002017-09-21 1:26PM EDT140.0031.900.000.000.00-400.00%
FB170922C001430002017-09-21 10:15AM EDT143.0029.000.000.000.00-1600.00%
FB170922C001440002017-09-19 1:45PM EDT144.0027.7327.0027.250.00-200177126.56%
FB170922C001450002017-09-19 3:50PM EDT145.0027.4026.0026.300.00-10373136.72%
FB170922C001460002017-09-19 2:48PM EDT146.0026.0025.0025.300.00-200202132.03%
FB170922C001470002017-09-20 12:44PM EDT147.0025.0524.0524.300.00-25135.55%
FB170922C001480002017-09-08 11:51PM EDT148.0024.7523.0523.300.00-10130.47%
FB170922C001490002017-09-11 9:35AM EDT149.0023.7522.5022.700.00-13181.45%
FB170922C001500002017-09-20 12:26PM EDT150.0021.9021.0021.250.00-598599.22%
FB170922C001525002017-09-21 10:18AM EDT152.5018.150.000.000.00-1000.00%
FB170922C001550002017-09-21 1:21PM EDT155.0017.100.000.000.00-1400.00%
FB170922C001575002017-09-21 11:11AM EDT157.5013.600.000.000.00-400.00%
FB170922C001600002017-09-21 12:07PM EDT160.0011.850.000.000.00-1200.00%
FB170922C001625002017-09-21 1:41PM EDT162.509.400.000.000.00-300.00%
FB170922C001650002017-09-21 3:57PM EDT165.006.220.000.000.00-12500.00%
FB170922C001675002017-09-21 3:50PM EDT167.504.000.000.000.00-84800.00%
FB170922C001700002017-09-21 3:59PM EDT170.001.360.000.000.00-12,76800.00%
FB170922C001725002017-09-21 3:59PM EDT172.500.170.000.000.00-15,03903.13%
FB170922C001750002017-09-21 3:58PM EDT175.000.030.000.000.00-11,360012.50%
FB170922C001775002017-09-21 3:59PM EDT177.500.030.000.000.00-1,137012.50%
FB170922C001800002017-09-21 12:50PM EDT180.000.020.000.000.00-454025.00%
FB170922C001825002017-09-21 11:21AM EDT182.500.010.000.000.00-246025.00%
FB170922C001850002017-09-21 1:38PM EDT185.000.010.000.000.00-571025.00%
FB170922C001875002017-09-19 1:50PM EDT187.500.020.000.030.00-11048471.09%
FB170922C001900002017-09-19 12:20PM EDT190.000.020.000.010.00-8330471.88%
FB170922C001925002017-09-12 3:36PM EDT192.500.020.000.020.00-4748284.38%
FB170922C001950002017-09-18 12:19PM EDT195.000.010.000.010.00-619387.50%
FB170922C001975002017-08-21 3:08PM EDT197.500.020.000.040.00-2020109.38%
FB170922C002000002017-09-22 5:16AM EDT200.000.010.000.010.00-6060103.13%
FB170922C002025002017-08-31 12:15PM EDT202.500.020.000.040.00-26125.00%
FB170922C002050002017-09-08 11:51PM EDT205.000.020.000.030.00-11129.69%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170922P001350002017-09-12 9:35AM EDT135.000.010.000.010.00-45194150.00%
FB170922P001400002017-09-07 10:11AM EDT140.000.020.020.080.00-950167.19%
FB170922P001430002017-09-12 12:57PM EDT143.000.030.000.010.00-87320118.75%
FB170922P001440002017-09-05 12:57PM EDT144.000.080.050.090.00-1629153.13%
FB170922P001450002017-09-14 12:27PM EDT145.000.010.000.010.00-20241109.38%
FB170922P001460002017-09-13 3:51PM EDT146.000.020.000.020.00-1438112.50%
FB170922P001470002017-09-07 10:41AM EDT147.000.060.070.120.00-2212143.36%
FB170922P001480002017-09-15 3:34PM EDT148.000.010.000.01-0.08-88.89%2322496.88%
FB170922P001490002017-09-21 11:02AM EDT149.000.010.000.000.00-38050.00%
FB170922P001500002017-09-19 12:20PM EDT150.000.010.000.010.00-4044487.50%
FB170922P001525002017-09-19 3:59PM EDT152.500.010.000.010.00-17882378.13%
FB170922P001550002017-09-21 3:57PM EDT155.000.010.000.000.00-70050.00%
FB170922P001575002017-09-21 2:41PM EDT157.500.010.000.000.00-305050.00%
FB170922P001600002017-09-21 3:44PM EDT160.000.010.000.000.00-479025.00%
FB170922P001625002017-09-21 2:40PM EDT162.500.010.000.000.00-264025.00%
FB170922P001650002017-09-21 3:58PM EDT165.000.010.000.000.00-3,532012.50%
FB170922P001675002017-09-21 3:59PM EDT167.500.050.000.000.00-4,647012.50%
FB170922P001700002017-09-21 3:59PM EDT170.000.230.000.000.00-10,63403.13%
FB170922P001725002017-09-21 3:59PM EDT172.501.520.000.000.00-10,41400.00%
FB170922P001750002017-09-21 3:54PM EDT175.003.800.000.000.00-47600.00%
FB170922P001775002017-09-21 3:50PM EDT177.506.050.000.000.00-11500.00%
FB170922P001800002017-09-21 3:29PM EDT180.008.300.000.000.00-1400.00%
FB170922P001825002017-09-19 1:41PM EDT182.5010.8611.2011.500.00-6038870.90%
FB170922P001850002017-09-19 9:41AM EDT185.0014.2013.7014.050.00-13188.87%
FB170922P001875002017-09-21 9:32AM EDT187.5016.900.000.000.00-100.00%
FB170922P001900002017-09-22 5:16AM EDT190.0018.3018.7019.050.00-23112.50%
FB170922P001975002017-09-21 3:50PM EDT197.5026.050.000.000.00-2000.00%
FB170922P002050002017-09-22 5:16AM EDT205.0035.3533.7034.000.00-50165.63%
FB170922P002075002017-09-22 5:16AM EDT207.5037.8536.2036.500.00-50175.00%
FB170922P002100002017-09-22 5:16AM EDT210.0038.450.000.00-2.40-5.96%100.00%
FB170922P002200002017-09-22 5:16AM EDT220.0048.550.000.00-2.20-4.39%200.00%
FB170922P002300002017-09-22 5:16AM EDT230.0057.8558.8058.95-0.95-1.58%41232.81%