FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180601C001200002018-05-25 11:49PM EDT120.0065.0064.7565.100.00-66118.75%
FB180601C001250002018-05-25 11:49PM EDT125.0059.8959.4060.450.00-10106.25%
FB180601C001300002018-05-11 11:58PM EDT130.0052.1556.7557.700.00-44244.14%
FB180601C001350002018-04-27 1:04PM EDT135.0041.3539.7540.650.00-110.00%
FB180601C001400002018-04-24 12:38PM EDT140.0021.8034.8035.750.00-16160.00%
FB180601C001430002018-04-26 1:48PM EDT143.0033.3431.9032.800.00-100.00%
FB180601C001440002018-04-20 11:44PM EDT144.0024.4023.7024.000.00-63110.00%
FB180601C001450002018-05-18 11:46PM EDT145.0038.5537.5538.100.00-200.00%
FB180601C001460002018-05-09 1:03PM EDT146.0036.2440.7541.700.00-159180.91%
FB180601C001480002018-04-20 11:44PM EDT148.0020.3020.3020.500.00-27210.00%
FB180601C001490002018-04-27 12:51PM EDT149.0019.0026.1026.800.00-28280.00%
FB180601C001500002018-05-22 9:30AM EDT150.0034.6934.4035.500.00-133371.88%
FB180601C001525002018-04-24 12:32PM EDT152.5011.5522.8023.450.00-17380.00%
FB180601C001550002018-05-25 2:24PM EDT155.0029.8529.4030.45+0.30+1.02%113551.56%
FB180601C001575002018-05-24 10:00AM EDT157.5028.4726.9027.950.00-119391.21%
FB180601C001600002018-05-25 3:25PM EDT160.0024.9524.8525.05-0.05-0.20%1530651.95%
FB180601C001625002018-05-24 9:30AM EDT162.5022.6021.9522.950.00-17176.95%
FB180601C001650002018-05-25 1:03PM EDT165.0020.0019.8520.10+1.85+10.19%2726455.37%
FB180601C001675002018-05-25 3:11PM EDT167.5017.3517.3517.60-0.85-4.67%3231549.32%
FB180601C001700002018-05-25 3:58PM EDT170.0014.9014.8515.10-1.00-6.29%26655943.26%
FB180601C001725002018-05-25 3:16PM EDT172.5012.4512.0513.00-1.62-11.51%2948749.51%
FB180601C001750002018-05-25 3:42PM EDT175.009.999.9510.15-0.99-9.02%2992,43132.67%
FB180601C001775002018-05-25 3:50PM EDT177.507.707.507.70-1.45-15.85%831,50727.44%
FB180601C001800002018-05-25 3:53PM EDT180.005.205.205.40-1.05-16.80%5801,80424.37%
FB180601C001825002018-05-25 3:59PM EDT182.503.203.153.30-0.95-22.89%6242,38721.49%
FB180601C001850002018-05-25 3:59PM EDT185.001.661.591.65-0.76-31.40%5,6044,03519.56%
FB180601C001875002018-05-25 3:59PM EDT187.500.660.630.67-0.58-46.77%7,4455,05518.97%
FB180601C001900002018-05-25 3:59PM EDT190.000.220.210.24-0.31-58.49%2,6684,18919.34%
FB180601C001950002018-05-25 3:54PM EDT195.000.030.040.05-0.07-70.00%1671,45423.24%
FB180601C001975002018-05-25 3:40PM EDT197.500.030.000.04-0.04-57.14%18281526.95%
FB180601C002000002018-05-24 3:29PM EDT200.000.040.000.040.00-5597031.25%
FB180601C002025002018-05-23 2:05PM EDT202.500.020.000.030.00-1054333.99%
FB180601C002050002018-05-23 10:01AM EDT205.000.010.000.020.00-195035.94%
FB180601C002075002018-05-25 11:49PM EDT207.500.010.000.030.00-4803041.80%
FB180601C002100002018-05-14 9:30AM EDT210.000.080.000.08+0.01+14.29%23951.95%
FB180601C002150002018-05-14 4:42PM EDT215.000.010.000.030.00-1052.73%
FB180601C002175002018-05-11 11:58PM EDT217.500.040.000.070.00-247057.42%
PutsforJune 1, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180601P001200002018-05-01 9:30AM EDT120.000.040.010.040.00-1053136.72%
FB180601P001250002018-04-30 9:31AM EDT125.000.050.000.060.00-2032127.34%
FB180601P001300002018-05-01 10:07AM EDT130.000.050.000.070.00-1157117.19%
FB180601P001350002018-05-11 3:53PM EDT135.000.010.000.04-0.07-87.50%3011199.61%
FB180601P001400002018-05-24 9:30AM EDT140.000.020.000.030.00-110986.72%
FB180601P001430002018-05-18 12:21PM EDT143.000.010.000.01-0.03-75.00%729271.88%
FB180601P001440002018-04-30 12:13PM EDT144.000.240.080.160.00-1021101.17%
FB180601P001450002018-05-14 1:44PM EDT145.000.010.010.05-0.07-87.50%510482.81%
FB180601P001460002018-04-30 9:58AM EDT146.000.250.110.180.00-11599.02%
FB180601P001480002018-05-02 9:46AM EDT148.000.200.140.200.00-1496.48%
FB180601P001490002018-05-25 10:46AM EDT149.000.010.000.01-0.04-80.00%206962.50%
FB180601P001500002018-05-24 10:57AM EDT150.000.010.000.030.00-153567.19%
FB180601P001525002018-05-24 9:30AM EDT152.500.240.000.030.00-114661.72%
FB180601P001575002018-05-25 10:14AM EDT157.500.020.000.03+0.01+100.00%1738852.34%
FB180601P001600002018-05-24 2:54PM EDT160.000.030.000.010.00-1695346.09%
FB180601P001625002018-05-24 12:03PM EDT162.500.030.000.020.00-12,12544.53%
FB180601P001650002018-05-25 1:14PM EDT165.000.020.010.05-0.01-33.33%240544.92%
FB180601P001675002018-05-25 3:41PM EDT167.500.040.010.04+0.01+33.33%1246738.67%
FB180601P001700002018-05-25 3:58PM EDT170.000.040.020.04-0.01-20.00%15284333.59%
FB180601P001725002018-05-25 3:57PM EDT172.500.050.050.06-0.01-16.67%1121,26230.27%
FB180601P001750002018-05-25 3:45PM EDT175.000.090.070.09-0.01-10.00%5801,93926.86%
FB180601P001775002018-05-25 3:59PM EDT177.500.150.150.17-0.05-25.00%6662,74424.22%
FB180601P001800002018-05-25 3:59PM EDT180.000.330.320.35-0.06-15.38%8762,35721.85%
FB180601P001825002018-05-25 3:59PM EDT182.500.770.750.78-0.02-2.53%2,0191,88720.14%
FB180601P001850002018-05-25 3:59PM EDT185.001.631.641.72+0.08+5.16%2,5041,42719.46%
FB180601P001875002018-05-25 3:59PM EDT187.503.253.153.25+0.48+17.33%61056318.97%
FB180601P001900002018-05-14 3:49PM EDT190.005.054.754.85-0.35-6.48%691140.00%
FB180601P001925002018-05-14 3:37PM EDT192.506.736.606.70-0.22-3.17%8010.00%
FB180601P001950002018-05-22 10:29AM EDT195.0010.509.5510.650.00-1,61270939.99%
FB180601P001975002018-05-23 3:39PM EDT197.5011.1512.0513.150.00-4610946.44%
FB180601P002000002018-05-11 11:58PM EDT200.0013.1513.0513.350.00-12280.00%
FB180601P002025002018-05-23 10:27AM EDT202.5018.4017.1018.150.00-102858.50%
FB180601P002150002018-05-25 11:49PM EDT215.0032.0029.6030.650.00-209455.47%