U.S. Markets closed

Facebook, Inc. (FB)

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

171.00 -0.11 (-0.06%)
After hours: 7:59PM 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 EDT135.0036.4536.0536.20+0.05+0.14%2036168.75%
FB170922C001400002017-09-21 1:26PM EDT140.0031.9031.0531.20-0.35-1.09%465145.31%
FB170922C001430002017-09-21 10:15AM EDT143.0029.0028.0528.20+0.30+1.05%1649131.25%
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 EDT152.5018.1518.5018.75-1.35-6.92%1031687.50%
FB170922C001550002017-09-21 1:21PM EDT155.0017.1016.0016.30+0.55+3.32%1424887.50%
FB170922C001575002017-09-21 11:11AM EDT157.5013.6013.5013.80-1.20-8.11%421475.00%
FB170922C001600002017-09-21 12:07PM EDT160.0011.8511.1011.30-0.10-0.84%1252371.48%
FB170922C001625002017-09-21 1:41PM EDT162.509.408.608.75+0.75+8.67%315454.30%
FB170922C001650002017-09-21 3:57PM EDT165.006.226.056.25-0.63-9.20%1251,44948.05%
FB170922C001675002017-09-21 3:50PM EDT167.504.003.553.80-0.48-10.71%8482,39435.16%
FB170922C001700002017-09-21 3:59PM EDT170.001.361.341.40-1.04-43.33%12,7685,48419.97%
FB170922C001725002017-09-21 3:59PM EDT172.500.170.160.17-0.50-74.63%15,03915,78517.77%
FB170922C001750002017-09-21 3:58PM EDT175.000.030.020.04-0.07-70.00%11,36016,63925.00%
FB170922C001775002017-09-21 3:59PM EDT177.500.030.010.03-0.01-25.00%1,1373,68035.55%
FB170922C001800002017-09-21 12:50PM EDT180.000.020.010.03-0.02-50.00%4543,54246.88%
FB170922C001825002017-09-21 11:21AM EDT182.500.010.000.03-0.01-50.00%2461,35252.34%
FB170922C001850002017-09-21 1:38PM EDT185.000.010.000.03-0.01-50.00%5711,03561.72%
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%
FB170922C002000002017-09-21 10:45PM 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 EDT149.000.010.000.010.00-388793.75%
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 EDT155.000.010.000.030.00-701,36876.56%
FB170922P001575002017-09-21 2:41PM EDT157.500.010.010.02-0.02-66.67%3051,60765.63%
FB170922P001600002017-09-21 3:44PM EDT160.000.010.000.02-0.02-66.67%4792,83151.56%
FB170922P001625002017-09-21 2:40PM EDT162.500.010.010.03-0.01-50.00%2642,18747.66%
FB170922P001650002017-09-21 3:58PM EDT165.000.010.010.03-0.04-80.00%3,5323,62635.55%
FB170922P001675002017-09-21 3:59PM EDT167.500.050.040.10-0.04-44.44%4,6479,73429.49%
FB170922P001700002017-09-21 3:59PM EDT170.000.230.220.23-0.04-14.81%10,63414,01617.87%
FB170922P001725002017-09-21 3:59PM EDT172.501.521.481.55+0.51+50.50%10,4143,81517.38%
FB170922P001750002017-09-21 3:54PM EDT175.003.803.754.05+0.96+33.80%47689134.57%
FB170922P001775002017-09-21 3:50PM EDT177.506.056.256.45+0.65+12.04%11532540.23%
FB170922P001800002017-09-21 3:29PM EDT180.008.308.759.05+0.25+3.11%1436863.28%
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 EDT187.5016.9016.2016.55+1.10+6.96%12100.98%
FB170922P001900002017-09-21 10:45PM EDT190.0018.3018.7019.050.00-23112.50%
FB170922P001975002017-09-21 3:50PM EDT197.5026.0526.2526.55-0.05-0.19%204101.56%
FB170922P002050002017-09-21 10:45PM EDT205.0035.3533.7034.000.00-50165.63%
FB170922P002075002017-09-21 10:45PM EDT207.5037.8536.2036.500.00-50175.00%
FB170922P002100002017-09-21 10:45PM EDT210.0038.4538.8038.95-2.40-5.96%10169.53%
FB170922P002200002017-09-21 10:45PM EDT220.0048.5548.8048.95-2.20-4.39%21202.34%
FB170922P002300002017-09-21 10:45PM EDT230.0057.8558.8058.95-0.95-1.58%41232.81%