U.S. Markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
170.54-0.57 (-0.33%)
At close: 4:00PM EDT
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929C001350002017-09-21 1:38PM EDT135.0036.9335.4035.650.00-12580.47%
FB170929C001400002017-09-22 1:13PM EDT140.0029.6030.4030.65-1.90-6.03%88769.53%
FB170929C001440002017-09-19 11:36AM EDT144.0027.8326.4026.650.00-2260.84%
FB170929C001460002017-09-06 10:01AM EDT146.0025.4025.1525.400.00-513482.91%
FB170929C001470002017-08-25 11:57PM EDT147.0022.3119.8020.100.00-35350.00%
FB170929C001480002017-09-20 9:58AM EDT148.0024.4022.4022.650.00-53552.34%
FB170929C001500002017-09-22 1:13PM EDT150.0019.5020.4020.65-1.35-6.47%207648.05%
FB170929C001525002017-09-22 1:29PM EDT152.5017.4517.9018.20-1.97-10.14%176845.80%
FB170929C001550002017-09-22 3:45PM EDT155.0015.5015.4015.70-1.35-8.01%668440.23%
FB170929C001575002017-09-22 2:11PM EDT157.5012.4812.9513.20-1.57-11.17%18617034.67%
FB170929C001600002017-09-22 3:41PM EDT160.0010.2810.4510.75-1.52-12.88%691,61830.86%
FB170929C001625002017-09-22 2:48PM EDT162.507.878.008.30-1.43-15.38%4729326.27%
FB170929C001650002017-09-22 3:50PM EDT165.005.705.655.90-1.32-18.80%74698821.97%
FB170929C001675002017-09-22 3:52PM EDT167.503.653.503.65-0.85-18.89%1,1641,63618.41%
FB170929C001700002017-09-22 3:59PM EDT170.001.751.701.76-0.59-25.21%8,1866,14315.67%
FB170929C001725002017-09-22 3:59PM EDT172.500.650.610.65-0.41-38.68%8,3088,02214.99%
FB170929C001750002017-09-22 4:00PM EDT175.000.180.170.19-0.19-51.35%5,73613,28215.14%
FB170929C001775002017-09-22 3:58PM EDT177.500.070.050.07-0.05-41.67%6866,19616.80%
FB170929C001800002017-09-22 3:59PM EDT180.000.030.020.03-0.01-25.00%3163,31318.56%
FB170929C001825002017-09-22 12:24PM EDT182.500.020.000.02+0.01+100.00%81,00621.49%
FB170929C001850002017-09-21 3:45PM EDT185.000.010.000.020.00-431225.00%
FB170929C001875002017-09-22 9:30AM EDT187.500.100.000.02+0.09+900.00%174228.52%
FB170929C001900002017-09-14 3:45PM EDT190.000.050.010.030.00-412333.79%
FB170929C001950002017-09-20 12:48PM EDT195.000.020.000.020.00-8510238.67%
FB170929C001975002017-09-15 11:50PM EDT197.500.010.000.020.00-171742.19%
FB170929C002000002017-09-01 9:37AM EDT200.000.050.030.07+0.01+25.00%32250.39%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929P001350002017-09-19 3:59PM EDT135.000.020.000.010.00-10118756.25%
FB170929P001400002017-09-18 2:31PM EDT140.000.010.000.010.00-5515851.56%
FB170929P001440002017-09-22 3:59PM EDT144.000.010.000.02-0.01-50.00%8518448.44%
FB170929P001450002017-09-22 1:27PM EDT145.000.010.000.02-0.01-50.00%3227846.88%
FB170929P001460002017-09-22 2:01PM EDT146.000.020.010.03-0.01-33.33%814247.27%
FB170929P001470002017-09-21 11:37AM EDT147.000.020.000.030.00-44545.31%
FB170929P001480002017-09-22 3:14PM EDT148.000.030.000.030.00-2810743.36%
FB170929P001490002017-09-22 10:20AM EDT149.000.010.000.03-0.03-75.00%165041.80%
FB170929P001500002017-09-22 3:40PM EDT150.000.040.010.02+0.03+300.00%3257337.89%
FB170929P001575002017-09-22 3:50PM EDT157.500.050.020.100.00-6851,40931.74%
FB170929P001600002017-09-22 3:52PM EDT160.000.070.050.08-0.01-12.50%3501,79125.39%
FB170929P001625002017-09-22 3:56PM EDT162.500.120.100.15-0.02-14.29%6901,61823.00%
FB170929P001650002017-09-22 3:59PM EDT165.000.240.230.24-0.02-7.69%1,8844,01419.43%
FB170929P001675002017-09-22 3:59PM EDT167.500.520.500.56-0.01-1.89%3,3692,91517.73%
FB170929P001700002017-09-22 3:59PM EDT170.001.231.231.25+0.08+6.96%7,3275,06715.99%
FB170929P001725002017-09-22 3:58PM EDT172.502.612.602.72+0.25+10.59%2,7562,66316.33%
FB170929P001750002017-09-22 3:56PM EDT175.004.654.554.80+0.55+13.41%69078718.09%
FB170929P001775002017-09-22 3:56PM EDT177.507.006.907.20+1.20+20.69%1798622.12%
FB170929P001800002017-09-22 3:59PM EDT180.009.509.409.60+0.34+3.71%25720124.46%
FB170929P001825002017-09-22 1:01PM EDT182.5012.9011.9012.15+2.00+18.35%18231.20%
FB170929P001850002017-09-22 11:47PM EDT185.0012.9814.4014.650.00-2235.99%
FB170929P001875002017-09-22 11:47PM EDT187.5015.7516.9017.150.00-51040.63%
FB170929P001925002017-09-22 11:47PM EDT192.5021.9021.9022.150.00-9049.41%
FB170929P002050002017-09-22 10:02AM EDT205.0033.6934.4034.65+0.61+1.84%1159.18%