U.S. Markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
166.91-3.09 (-1.82%)
At close: 4:00PM EDT

166.80 -0.11 (-0.07%)
After hours: 7:59PM EDT

People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818C000500002017-08-17 8:21PM EDT50.00117.10116.85117.000.00-329775.00%
FB170818C000550002017-08-17 8:21PM EDT55.00113.60111.85112.000.00-22712.50%
FB170818C000600002017-08-17 8:21PM EDT60.00109.25106.85107.000.00-11662.50%
FB170818C000700002017-07-31 3:50PM EDT70.0099.4099.0599.65+4.15+4.36%5591,193.36%
FB170818C000900002017-08-11 5:02PM EDT90.0077.9477.8578.350.00-22752.34%
FB170818C001000002017-08-17 2:21PM EDT100.0067.8866.8067.25-2.07-2.96%6117430.47%
FB170818C001050002017-08-10 12:53PM EDT105.0062.8862.8063.400.00-1315590.43%
FB170818C001100002017-08-16 2:05PM EDT110.0059.9256.6557.400.00-30144357.81%
FB170818C001150002017-08-10 12:52PM EDT115.0052.8052.8053.400.00-150493.75%
FB170818C001200002017-08-17 2:35PM EDT120.0048.2246.8047.30-1.78-3.56%34,039299.22%
FB170818C001250002017-08-17 10:09AM EDT125.0044.1341.7542.40-1.07-2.37%282273.44%
FB170818C001300002017-08-17 3:44PM EDT130.0037.5336.8537.10-2.47-6.18%25462210.16%
FB170818C001350002017-08-17 3:48PM EDT135.0032.3431.8532.10-2.56-7.34%34405182.03%
FB170818C001400002017-08-17 3:50PM EDT140.0027.0526.8527.10-2.92-9.74%1131,647154.69%
FB170818C001440002017-08-17 12:16PM EDT144.0024.3022.8523.10-2.10-7.95%41286132.81%
FB170818C001450002017-08-17 3:50PM EDT145.0022.1321.8022.25-2.82-11.30%142,864139.06%
FB170818C001460002017-08-17 12:00PM EDT146.0022.8520.8521.10-0.74-3.14%2199121.88%
FB170818C001470002017-08-17 12:16PM EDT147.0021.3019.8520.10-1.69-7.35%2849116.41%
FB170818C001480002017-08-16 3:12PM EDT148.0021.9518.8519.100.00-1146110.94%
FB170818C001490002017-08-17 11:24AM EDT149.0019.7517.8518.10-1.25-5.95%932105.86%
FB170818C001500002017-08-17 3:58PM EDT150.0016.9516.8517.10-2.98-14.95%1106,149100.39%
FB170818C001525002017-08-17 3:39PM EDT152.5015.2014.3514.60-1.90-11.11%5125887.11%
FB170818C001550002017-08-17 3:59PM EDT155.0012.0011.8512.15-3.00-20.00%23317,92077.93%
FB170818C001575002017-08-17 3:57PM EDT157.509.479.359.65-2.83-23.01%17229063.67%
FB170818C001600002017-08-17 3:58PM EDT160.007.006.907.15-3.03-30.21%85311,76351.95%
FB170818C001625002017-08-17 3:50PM EDT162.504.754.454.65-2.76-36.75%18964244.53%
FB170818C001650002017-08-17 3:58PM EDT165.002.162.112.25-2.91-57.40%3,28513,65529.54%
FB170818C001675002017-08-17 3:59PM EDT167.500.530.530.56-2.17-80.37%6,6693,87623.54%
FB170818C001700002017-08-17 3:59PM EDT170.000.070.070.08-0.79-91.86%19,88134,30925.00%
FB170818C001725002017-08-17 3:58PM EDT172.500.030.030.04-0.14-82.35%6,90416,01034.38%
FB170818C001750002017-08-17 3:59PM EDT175.000.020.010.02-0.02-50.00%5,08635,85141.80%
FB170818C001775002017-08-17 3:47PM EDT177.500.040.010.04+0.02+100.00%4548,57453.91%
FB170818C001800002017-08-17 3:59PM EDT180.000.020.010.040.00-1,41617,08864.06%
FB170818C001825002017-08-17 12:48PM EDT182.500.010.000.10-0.05-83.33%253,11981.64%
FB170818C001850002017-08-17 3:47PM EDT185.000.010.000.01-0.01-50.00%8530,02570.31%
FB170818C001875002017-08-17 1:27PM EDT187.500.010.000.030.00-103,55387.50%
FB170818C001900002017-08-16 3:59PM EDT190.000.010.000.080.00-2144,599108.59%
FB170818C001925002017-08-03 3:18PM EDT192.500.040.030.070.00-76260121.88%
FB170818C001950002017-08-10 9:58AM EDT195.000.010.000.020.00-1010,883109.38%
FB170818C002000002017-08-11 3:07PM EDT200.000.010.000.010.00-1229,665118.75%
FB170818C002100002017-07-28 11:47AM EDT210.000.030.000.030.00-1179,811160.94%
FB170818C002200002017-07-28 11:19AM EDT220.000.020.000.020.00-551,452181.25%
FB170818C002300002017-07-27 3:55PM EDT230.000.020.000.020.00-715715209.38%
FB170818C002400002017-07-28 11:52PM EDT240.000.010.000.020.00-2525231.25%
FB170818C002500002017-07-28 11:52PM EDT250.000.010.000.010.00-22243.75%
FB170818C002600002017-07-21 11:48PM EDT260.000.010.000.010.00-115115262.50%
FB170818C002900002017-07-28 11:52PM EDT290.000.010.000.030.00-1010350.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818P000500002017-07-28 11:52PM EDT50.000.030.000.030.00-22775.00%
FB170818P000550002017-07-21 11:49PM EDT55.000.010.000.010.00-11650.00%
FB170818P000950002017-06-22 5:58PM EDT95.000.010.000.010.00-33337.50%
FB170818P001000002017-07-07 11:04AM EDT100.000.010.000.010.00-816,361312.50%
FB170818P001050002017-07-28 10:35AM EDT105.000.010.000.01-0.01-50.00%71918,805287.50%
FB170818P001100002017-07-27 9:50AM EDT110.000.010.000.010.00-4013,406256.25%
FB170818P001150002017-08-08 3:58PM EDT115.000.010.000.010.00-192,679231.25%
FB170818P001200002017-08-03 3:32PM EDT120.000.010.010.03-0.01-50.00%21,472234.38%
FB170818P001250002017-08-10 3:55PM EDT125.000.010.000.020.00-2013,061193.75%
FB170818P001300002017-08-17 3:25PM EDT130.000.010.000.010.00-33,044162.50%
FB170818P001350002017-08-17 3:55PM EDT135.000.010.000.010.00-1911,240137.50%
FB170818P001400002017-08-17 3:55PM EDT140.000.010.000.020.00-196,012123.44%
FB170818P001440002017-08-14 9:58AM EDT144.000.030.000.050.00-71,066117.19%
FB170818P001450002017-08-17 3:55PM EDT145.000.010.000.030.00-437,425106.25%
FB170818P001460002017-08-15 3:42PM EDT146.000.010.000.040.00-601,244104.69%
FB170818P001470002017-08-17 3:52PM EDT147.000.010.000.04-0.01-50.00%578199.22%
FB170818P001480002017-08-16 3:27PM EDT148.000.010.000.020.00-126787.50%
FB170818P001490002017-08-17 3:48PM EDT149.000.010.000.020.00-7872382.81%
FB170818P001500002017-08-17 3:49PM EDT150.000.010.010.02-0.01-50.00%2412,25282.81%
FB170818P001525002017-08-17 9:36AM EDT152.500.010.010.080.00-22,30582.42%
FB170818P001550002017-08-17 3:57PM EDT155.000.030.010.04+0.02+200.00%22720,33164.06%
FB170818P001575002017-08-17 3:51PM EDT157.500.050.010.05+0.03+150.00%4866,51353.13%
FB170818P001600002017-08-17 3:59PM EDT160.000.060.050.08+0.03+100.00%1,88310,44848.24%
FB170818P001625002017-08-17 3:58PM EDT162.500.100.080.10+0.07+233.33%1,1898,13335.35%
FB170818P001650002017-08-17 3:59PM EDT165.000.230.210.27+0.15+187.50%9,68410,64226.81%
FB170818P001675002017-08-17 3:59PM EDT167.500.971.031.10+0.74+321.74%9,44610,61322.02%
FB170818P001700002017-08-17 3:59PM EDT170.003.093.003.15+2.21+251.14%14,33717,85523.34%
FB170818P001725002017-08-17 3:58PM EDT172.505.605.455.75+2.95+111.32%5642,83545.90%
FB170818P001750002017-08-17 3:52PM EDT175.008.057.908.15+3.05+61.00%944,35549.61%
FB170818P001775002017-08-17 11:58AM EDT177.508.6710.4010.80+1.08+14.23%5447178.61%
FB170818P001800002017-08-17 10:32AM EDT180.0011.1012.9013.40+0.40+3.74%773173.05%
FB170818P001825002017-08-14 10:49AM EDT182.5011.6615.3515.950.00-13483.98%
FB170818P001850002017-08-17 12:57PM EDT185.0017.0017.9018.40+0.30+1.80%3411094.53%
FB170818P001875002017-07-28 11:52PM EDT187.5013.5514.9515.400.00-32390.00%
FB170818P001900002017-08-08 12:18PM EDT190.0017.1021.6022.200.00-5064700.00%
FB170818P001925002017-08-17 8:22PM EDT192.5024.5525.4025.950.00-110131.25%
FB170818P001950002017-08-16 10:14AM EDT195.0024.9027.9028.400.00-410134.38%
FB170818P002000002017-07-28 11:52PM EDT200.0025.7027.2527.900.00-33280.00%
FB170818P002100002017-07-26 10:37AM EDT210.0044.8637.2037.850.00-110.00%
FB170818P002700002017-08-17 8:22PM EDT270.0099.90103.00103.150.00-351354.69%
FB170818P002800002017-08-17 8:22PM EDT280.00109.90113.00113.150.00-171378.13%
FB170818P002900002017-08-17 11:23AM EDT290.00121.10123.00123.15+0.85+0.71%10813400.00%