U.S. Markets close in 5 hrs 10 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.78+0.91 (+0.56%)
As of 10:50AM EDT. Market open.
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929C001350002017-09-25 3:36PM EDT135.0027.9529.3529.550.00-6645128.22%
FB170929C001400002017-09-25 3:50PM EDT140.0023.0523.9524.200.00-5112690.72%
FB170929C001440002017-09-25 12:31PM EDT144.0019.7520.1020.400.00-926985.84%
FB170929C001450002017-09-26 10:21AM EDT145.0019.4519.0019.300.00-3377.73%
FB170929C001460002017-09-25 9:46AM EDT146.0020.1018.3518.700.00-1346688.67%
FB170929C001470002017-09-25 11:13AM EDT147.0017.7517.4017.700.00-494985.60%
FB170929C001480002017-09-26 9:42AM EDT148.0016.9016.4016.70-7.50-30.74%143581.69%
FB170929C001500002017-09-26 10:23AM EDT150.0014.8013.9514.05+2.80+23.33%608353.52%
FB170929C001525002017-09-25 3:06PM EDT152.5010.4011.4511.600.00-648949.66%
FB170929C001550002017-09-26 10:29AM EDT155.009.509.409.55+1.41+17.43%7152451.71%
FB170929C001575002017-09-26 10:16AM EDT157.507.857.107.25+1.95+33.05%9746447.22%
FB170929C001600002017-09-26 10:27AM EDT160.005.204.805.00+1.36+35.42%2,5843,50439.94%
FB170929C001625002017-09-26 10:30AM EDT162.502.872.812.84+0.58+25.33%9661,42931.40%
FB170929C001650002017-09-26 10:32AM EDT165.001.241.251.29+0.02+1.64%4,6458,14826.73%
FB170929C001675002017-09-26 10:33AM EDT167.500.410.420.43-0.10-19.61%5,3167,57824.17%
FB170929C001700002017-09-26 10:33AM EDT170.000.140.130.14-0.10-41.67%2,82711,83324.51%
FB170929C001725002017-09-26 10:32AM EDT172.500.070.060.07-0.03-30.00%8359,88827.54%
FB170929C001750002017-09-26 10:29AM EDT175.000.040.030.04-0.02-33.33%2,48515,18230.86%
FB170929C001775002017-09-26 10:25AM EDT177.500.020.020.03-0.01-33.33%1786,98334.77%
FB170929C001800002017-09-26 10:16AM EDT180.000.020.020.030.00-613,55639.84%
FB170929C001825002017-09-26 10:17AM EDT182.500.010.000.030.00-21,07544.92%
FB170929C001850002017-09-25 3:59PM EDT185.000.020.000.020.00-2232847.66%
FB170929C001875002017-09-22 9:30AM EDT187.500.100.000.02+0.09+900.00%174251.95%
FB170929C001900002017-09-25 11:56AM EDT190.000.020.000.020.00-6018352.34%
FB170929C001950002017-09-20 12:48PM EDT195.000.020.000.020.00-8510260.94%
FB170929C001975002017-09-15 11:50PM EDT197.500.010.000.020.00-171764.06%
FB170929C002000002017-09-01 9:37AM EDT200.000.050.030.07+0.01+25.00%32281.64%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929P001350002017-09-19 3:59PM EDT135.000.020.000.010.00-10118762.50%
FB170929P001400002017-09-25 3:43PM EDT140.000.020.000.020.00-8222156.25%
FB170929P001440002017-09-25 3:54PM EDT144.000.010.000.020.00-21631650.78%
FB170929P001450002017-09-25 3:13PM EDT145.000.020.010.030.00-36457350.78%
FB170929P001460002017-09-25 2:05PM EDT146.000.030.000.030.00-6018748.05%
FB170929P001470002017-09-25 3:56PM EDT147.000.030.010.030.00-14414345.70%
FB170929P001480002017-09-25 3:53PM EDT148.000.050.010.040.00-34437344.92%
FB170929P001490002017-09-22 10:20AM EDT149.000.010.000.03-0.03-75.00%165040.63%
FB170929P001500002017-09-26 9:38AM EDT150.000.050.040.05-0.04-44.44%141,41241.02%
FB170929P001575002017-09-26 10:33AM EDT157.500.250.220.25-0.35-58.33%8223,69029.74%
FB170929P001600002017-09-26 10:31AM EDT160.000.450.410.45-0.66-59.46%2,5124,94925.39%
FB170929P001625002017-09-22 3:56PM EDT162.500.120.100.15-0.02-14.29%6901,6188.50%
FB170929P001650002017-09-26 10:34AM EDT165.002.202.152.20-1.16-34.52%2,3545,12022.02%
FB170929P001675002017-09-26 10:31AM EDT167.503.753.703.85-1.60-29.91%3024,82316.50%
FB170929P001700002017-09-26 10:31AM EDT170.005.856.106.20-1.55-20.95%1,8995,8020.00%
FB170929P001725002017-09-26 10:23AM EDT172.507.608.008.10-1.94-20.34%542,5460.00%
FB170929P001750002017-09-26 10:09AM EDT175.009.9010.9011.05-2.33-19.05%119810.00%
FB170929P001775002017-09-26 9:41AM EDT177.5012.8113.1013.50-1.87-12.74%23350.00%
FB170929P001800002017-09-25 3:57PM EDT180.0017.2515.4515.700.00-753160.00%
FB170929P001825002017-09-22 1:01PM EDT182.5012.9017.8518.150.00-1810.00%
FB170929P001850002017-09-25 10:02AM EDT185.0020.3520.3520.700.00-2000.00%
FB170929P001875002017-09-25 10:07AM EDT187.5022.1022.8523.200.00-57270.00%
FB170929P001900002017-09-26 10:21AM EDT190.0025.4525.7526.050.00-300.00%
FB170929P001925002017-09-25 10:02AM EDT192.5027.8527.8528.200.00-800.00%
FB170929P001950002017-09-26 10:21AM EDT195.0027.0530.7531.050.00-1700.00%
FB170929P002000002017-09-26 10:21AM EDT200.0037.4535.8535.950.00-5800.00%
FB170929P002050002017-09-26 10:35AM EDT205.0041.1041.0041.10-1.05-2.49%1470.00%