U.S. Markets closed

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
165.28-0.72 (-0.43%)
At close: 4:00PM EDT

165.49 0.21 (0.13%)
After hours: 7:59PM EDT

People also watch
NFLXGOOGTWTRTSLAAAPL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728C001050002017-07-25 11:19PM EDT105.0059.9059.7060.350.00-22209.38%
FB170728C001100002017-07-25 11:19PM EDT110.0054.8554.9555.350.00-10189.84%
FB170728C001150002017-07-25 9:32AM EDT115.0049.8550.0050.359.6123.88%10171.09%
FB170728C001200002017-07-21 3:36PM EDT120.0044.1642.9545.750.441.01%212206.64%
FB170728C001250002017-06-19 1:47PM EDT125.0027.4027.1028.951.445.55%8230.00%
FB170728C001300002017-07-24 1:46PM EDT130.0035.4933.6036.450.00-588201.07%
FB170728C001350002017-07-25 11:31AM EDT135.0029.4030.0530.50-1.10-3.61%338122.07%
FB170728C001370002017-07-24 3:45PM EDT137.0029.1926.5529.600.00-145172.56%
FB170728C001380002017-07-24 10:09AM EDT138.0027.4325.5528.700.00-156171.29%
FB170728C001390002017-07-20 3:04PM EDT139.0025.4225.2025.700.00-10150.00%
FB170728C001400002017-07-25 2:16PM EDT140.0025.3825.1025.650.431.72%117189.84%
FB170728C001410002017-07-21 12:17PM EDT141.0023.5023.2023.702.6012.44%2660.00%
FB170728C001420002017-07-24 11:34AM EDT142.0022.9122.1524.700.00-486289.26%
FB170728C001430002017-07-24 12:03PM EDT143.0022.0021.0023.450.00-12967137.79%
FB170728C001440002017-07-24 12:03PM EDT144.0021.3720.8521.650.00-30039398.83%
FB170728C001450002017-07-25 3:39PM EDT145.0020.1620.1020.500.110.55%4328059.38%
FB170728C001460002017-07-24 12:03PM EDT146.0019.2618.8019.550.00-20024084.86%
FB170728C001470002017-07-24 2:25PM EDT147.0018.7618.1518.550.00-1722263.67%
FB170728C001480002017-07-25 1:54PM EDT148.0017.4017.1517.50-0.60-3.33%1628256.64%
FB170728C001490002017-07-25 9:37AM EDT149.0016.1215.9017.250.221.38%11,89375.00%
FB170728C001500002017-07-21 3:59PM EDT150.0014.7314.6014.90-0.21-1.41%4252,5050.00%
FB170728C001525002017-07-25 3:59PM EDT152.5012.9412.9013.30-0.66-4.85%893,02062.70%
FB170728C001550002017-07-25 3:59PM EDT155.0010.8510.7011.00-0.70-6.06%84211,13562.11%
FB170728C001575002017-07-25 3:49PM EDT157.508.658.658.90-0.85-8.95%2365,37362.31%
FB170728C001600002017-07-25 3:59PM EDT160.006.906.807.00-0.65-8.61%1,9758,72962.45%
FB170728C001625002017-07-25 3:59PM EDT162.505.305.205.35-0.60-10.17%1,8436,56762.79%
FB170728C001650002017-07-25 3:59PM EDT165.003.953.904.00-0.50-11.24%10,46819,41763.77%
FB170728C001675002017-07-25 3:59PM EDT167.502.832.742.85-0.42-12.92%7,63711,77263.18%
FB170728C001700002017-07-25 3:59PM EDT170.001.901.881.95-0.32-14.41%8,00520,86463.01%
FB170728C001725002017-07-25 3:59PM EDT172.501.211.191.22-0.25-17.12%2,0819,40661.62%
FB170728C001750002017-07-25 3:59PM EDT175.000.780.730.79-0.18-18.75%2,27013,26761.67%
FB170728C001775002017-07-25 3:55PM EDT177.500.450.450.47-0.18-28.57%2,92811,89161.72%
FB170728C001800002017-07-25 3:59PM EDT180.000.280.270.29-0.14-33.33%1,7164,55962.40%
FB170728C001825002017-07-25 3:56PM EDT182.500.180.170.20-0.10-35.71%5131,14164.26%
FB170728C001850002017-07-25 3:59PM EDT185.000.130.110.13-0.06-31.58%8421,50466.02%
FB170728C001875002017-07-25 3:30PM EDT187.500.090.070.10-0.03-25.00%32342768.36%
FB170728C001900002017-07-25 3:55PM EDT190.000.060.050.07-0.04-40.00%6081,94170.70%
FB170728C001925002017-07-25 3:42PM EDT192.500.040.040.050.00-3065673.44%
FB170728C001950002017-07-25 3:47PM EDT195.000.030.020.04-0.04-57.14%301,06475.00%
FB170728C001975002017-07-25 3:05PM EDT197.500.020.000.04-0.03-60.00%4310976.56%
FB170728C002000002017-07-25 3:07PM EDT200.000.020.010.03-0.01-33.33%4927981.25%
FB170728C002100002017-07-21 11:48PM EDT210.000.010.000.010.00-13287.50%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728P001050002017-07-13 11:12AM EDT105.000.010.000.040.00-1012182.81%
FB170728P001100002017-07-19 3:39PM EDT110.000.010.000.010.00-56143.75%
FB170728P001150002017-07-07 9:56AM EDT115.000.110.000.100.06120.00%12164.06%
FB170728P001200002017-07-12 3:47PM EDT120.000.070.000.030.00-514128.13%
FB170728P001250002017-07-21 10:18AM EDT125.000.010.000.01-0.06-85.71%1128103.13%
FB170728P001300002017-07-21 3:40PM EDT130.000.010.000.03-0.02-66.67%2039898.44%
FB170728P001310002017-07-14 11:51PM EDT131.000.060.010.090.00-150110.16%
FB170728P001320002017-07-18 12:17PM EDT132.000.020.000.020.00-73789.06%
FB170728P001330002017-07-21 11:49PM EDT133.000.020.000.020.00-1187.50%
FB170728P001340002017-07-21 1:32PM EDT134.000.020.000.02-0.04-66.67%14884.38%
FB170728P001350002017-07-25 2:00PM EDT135.000.010.000.030.00-501,60684.38%
FB170728P001360002017-07-25 10:32AM EDT136.000.020.000.08-0.02-50.00%1743091.80%
FB170728P001370002017-07-24 3:48PM EDT137.000.010.000.030.00-10628678.91%
FB170728P001380002017-07-25 10:33AM EDT138.000.020.000.030.00-2597476.56%
FB170728P001390002017-07-25 2:55PM EDT139.000.010.000.03-0.01-50.00%3076173.44%
FB170728P001400002017-07-25 3:11PM EDT140.000.020.010.030.00-1,0392,11373.44%
FB170728P001410002017-07-25 11:54AM EDT141.000.020.000.030.01100.00%251,14167.97%
FB170728P001420002017-07-25 11:44AM EDT142.000.020.010.030.00-52369067.19%
FB170728P001430002017-07-25 3:05PM EDT143.000.020.010.030.00-6078164.84%
FB170728P001440002017-07-25 3:05PM EDT144.000.020.010.040.00-2821,90163.67%
FB170728P001450002017-07-25 3:49PM EDT145.000.040.030.040.00-4005,01263.28%
FB170728P001460002017-07-25 3:27PM EDT146.000.050.040.050.00-2661,18762.50%
FB170728P001470002017-07-25 3:58PM EDT147.000.060.050.070.00-2861,13262.11%
FB170728P001480002017-07-25 3:54PM EDT148.000.080.060.080.00-1,0422,02460.55%
FB170728P001490002017-07-25 3:59PM EDT149.000.110.100.11-0.03-21.43%3301,98361.33%
FB170728P001500002017-07-25 3:57PM EDT150.000.150.120.150.00-1,6606,44260.64%
FB170728P001525002017-07-25 3:59PM EDT152.500.190.250.28-0.11-36.67%2,6152,71659.96%
FB170728P001550002017-07-25 3:59PM EDT155.000.500.500.54-0.02-3.85%3,3269,67360.40%
FB170728P001575002017-07-25 3:59PM EDT157.500.840.920.98-0.06-6.67%2,7618,37661.18%
FB170728P001600002017-07-25 3:59PM EDT160.001.581.551.620.117.48%3,9178,90961.72%
FB170728P001625002017-07-25 3:59PM EDT162.502.512.442.530.208.66%2,1337,63162.60%
FB170728P001650002017-07-25 3:59PM EDT165.003.603.553.650.257.46%2,87410,06462.60%
FB170728P001675002017-07-25 3:58PM EDT167.505.004.905.050.357.53%2081,09962.50%
FB170728P001700002017-07-25 3:49PM EDT170.006.706.506.650.579.30%53465461.91%
FB170728P001725002017-07-25 3:51PM EDT172.508.548.308.500.749.49%5515561.08%
FB170728P001750002017-07-25 2:31PM EDT175.0010.6610.3010.55-0.21-1.93%6010360.16%
FB170728P001775002017-07-24 3:05PM EDT177.5012.4512.5012.800.00-151760.64%
FB170728P001800002017-07-25 11:01AM EDT180.0015.8814.8015.200.120.76%102562.40%
FB170728P001825002017-07-21 11:49PM EDT182.5019.0018.1518.600.00-6590101.76%
FB170728P001900002017-07-25 11:19PM EDT190.0025.6524.6025.000.00-17173.83%
FB170728P002000002017-07-25 11:19PM EDT200.0034.5534.4534.800.00-1196.09%
FB170728P002100002017-07-25 11:19PM EDT210.0044.5544.4544.800.00-10116.80%
FB170728P002200002017-07-25 11:19PM EDT220.0054.5554.4554.800.00-10135.94%