U.S. Markets open in 8 hrs 39 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
170.00-1.00 (-0.58%)
At close: 4:00PM EDT
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818C000500002017-08-17 12:29AM EDT50.00119.50119.90120.050.00-90621.88%
FB170818C000550002017-08-17 12:29AM EDT55.00115.80114.90115.050.00-11575.00%
FB170818C000600002017-08-17 12:29AM EDT60.00110.80109.90110.050.00-11531.25%
FB170818C000700002017-07-31 3:50PM EDT70.0099.4099.0599.65+4.15+4.36%5590.00%
FB170818C000900002017-08-11 5:02PM EDT90.0077.9477.8578.350.00-220.00%
FB170818C001000002017-08-16 1:36PM EDT100.0069.9569.8570.05+1.60+2.34%30118283.59%
FB170818C001050002017-08-10 12:53PM EDT105.0062.8862.8063.400.00-13150.00%
FB170818C001100002017-08-16 2:05PM EDT110.0059.9259.8560.05-0.82-1.35%30170236.72%
FB170818C001150002017-08-10 12:52PM EDT115.0052.8052.8053.400.00-1500.00%
FB170818C001200002017-08-16 1:36PM EDT120.0050.0049.8550.10-0.93-1.83%264,041210.94%
FB170818C001250002017-08-16 2:11PM EDT125.0045.2044.8545.05-1.08-2.33%4193172.66%
FB170818C001300002017-08-16 3:27PM EDT130.0040.0039.8540.05-1.22-2.96%15463153.13%
FB170818C001350002017-08-16 3:34PM EDT135.0034.9034.9035.05-1.37-3.78%29437133.59%
FB170818C001400002017-08-16 3:28PM EDT140.0029.9729.9030.05-1.23-3.94%591,696114.84%
FB170818C001440002017-08-15 10:19AM EDT144.0026.4025.9026.100.00-1528650.00%
FB170818C001450002017-08-16 3:34PM EDT145.0024.9524.9025.10-1.05-4.04%502,89850.00%
FB170818C001460002017-08-16 2:20PM EDT146.0023.5923.9024.05-1.33-5.34%2421492.58%
FB170818C001470002017-08-16 3:28PM EDT147.0022.9922.9023.05-1.04-4.33%153589.06%
FB170818C001480002017-08-16 3:12PM EDT148.0021.9521.9022.10-0.82-3.60%114650.00%
FB170818C001490002017-08-16 3:59PM EDT149.0021.0020.9021.10+3.95+23.17%203450.00%
FB170818C001500002017-08-16 3:07PM EDT150.0019.9319.9020.05-1.37-6.43%1086,22878.13%
FB170818C001525002017-08-16 2:20PM EDT152.5017.1017.4017.60-1.43-7.72%4526876.95%
FB170818C001550002017-08-16 3:57PM EDT155.0015.0014.9015.10-1.30-7.98%27,70841,63367.19%
FB170818C001575002017-08-16 2:39PM EDT157.5012.3012.4012.60-1.15-8.55%4731557.42%
FB170818C001600002017-08-16 3:57PM EDT160.0010.039.9010.10-1.19-10.61%56211,83547.46%
FB170818C001625002017-08-16 3:58PM EDT162.507.517.407.60-1.02-11.96%13463037.40%
FB170818C001650002017-08-16 3:57PM EDT165.005.074.955.15-1.03-16.89%1,66513,96829.79%
FB170818C001675002017-08-16 3:57PM EDT167.502.702.692.74-1.10-28.95%2,8094,16221.05%
FB170818C001700002017-08-16 3:59PM EDT170.000.860.860.90-0.92-51.69%18,73833,46317.92%
FB170818C001725002017-08-16 3:59PM EDT172.500.170.150.17-0.35-67.31%10,37615,89218.46%
FB170818C001750002017-08-16 3:59PM EDT175.000.040.040.05-0.07-63.64%3,44135,09122.66%
FB170818C001775002017-08-16 3:59PM EDT177.500.020.020.04-0.03-60.00%7078,53030.27%
FB170818C001800002017-08-16 3:59PM EDT180.000.020.010.03-0.01-33.33%76116,63136.72%
FB170818C001825002017-08-16 10:05AM EDT182.500.060.000.02+0.05+500.00%123,11941.80%
FB170818C001850002017-08-15 2:43PM EDT185.000.020.000.020.00-3730,02548.44%
FB170818C001875002017-08-16 9:38AM EDT187.500.010.000.020.00-203,56350.78%
FB170818C001900002017-08-16 3:59PM EDT190.000.010.000.01-0.01-50.00%2144,75753.13%
FB170818C001925002017-08-03 3:18PM EDT192.500.040.030.070.00-7626076.17%
FB170818C001950002017-08-10 9:58AM EDT195.000.010.000.020.00-1010,88368.75%
FB170818C002000002017-08-11 3:07PM EDT200.000.010.000.010.00-1229,66575.00%
FB170818C002100002017-07-28 11:47AM EDT210.000.030.000.030.00-1179,811104.69%
FB170818C002200002017-07-28 11:19AM EDT220.000.020.000.020.00-551,452121.88%
FB170818C002300002017-07-27 3:55PM EDT230.000.020.000.020.00-715715140.63%
FB170818C002400002017-07-28 11:52PM EDT240.000.010.000.020.00-2525156.25%
FB170818C002500002017-07-28 11:52PM EDT250.000.010.000.010.00-22162.50%
FB170818C002600002017-07-21 11:48PM EDT260.000.010.000.010.00-115115181.25%
FB170818C002900002017-07-28 11:52PM EDT290.000.010.000.030.00-1010240.63%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818P000500002017-07-28 11:52PM EDT50.000.030.000.030.00-22556.25%
FB170818P000550002017-07-21 11:49PM EDT55.000.010.000.010.00-11475.00%
FB170818P000950002017-06-22 5:58PM EDT95.000.010.000.010.00-33250.00%
FB170818P001000002017-07-07 11:04AM EDT100.000.010.000.010.00-816,361225.00%
FB170818P001050002017-07-28 10:35AM EDT105.000.010.000.01-0.01-50.00%71918,805206.25%
FB170818P001100002017-07-27 9:50AM EDT110.000.010.000.010.00-4013,406187.50%
FB170818P001150002017-08-08 3:58PM EDT115.000.010.000.010.00-192,679168.75%
FB170818P001200002017-08-03 3:32PM EDT120.000.010.010.03-0.01-50.00%21,472175.00%
FB170818P001250002017-08-10 3:55PM EDT125.000.010.000.020.00-2013,061146.88%
FB170818P001300002017-08-16 2:24PM EDT130.000.010.000.010.00-103,044118.75%
FB170818P001350002017-08-16 1:11PM EDT135.000.010.000.010.00-1911,240106.25%
FB170818P001400002017-08-16 3:31PM EDT140.000.010.000.010.00-206,02190.63%
FB170818P001440002017-08-14 9:58AM EDT144.000.030.000.010.00-71,06678.13%
FB170818P001450002017-08-16 2:49PM EDT145.000.010.000.02-0.01-50.00%87,42779.69%
FB170818P001460002017-08-15 3:42PM EDT146.000.010.000.020.00-601,24476.56%
FB170818P001470002017-08-14 12:04PM EDT147.000.020.000.020.00-1578173.44%
FB170818P001480002017-08-16 3:27PM EDT148.000.010.000.02-0.01-50.00%126670.31%
FB170818P001490002017-08-16 2:30PM EDT149.000.010.000.02-0.02-66.67%1272567.19%
FB170818P001500002017-08-16 1:35PM EDT150.000.020.010.02+0.01+100.00%2512,25667.19%
FB170818P001525002017-08-16 10:50AM EDT152.500.010.010.03-0.01-50.00%272,32560.94%
FB170818P001550002017-08-16 3:56PM EDT155.000.010.010.02-0.02-66.67%28,17440,58951.56%
FB170818P001575002017-08-16 2:26PM EDT157.500.020.010.03-0.02-50.00%5146,20147.27%
FB170818P001600002017-08-16 3:48PM EDT160.000.030.030.04-0.01-25.00%1,3119,93840.63%
FB170818P001625002017-08-16 3:53PM EDT162.500.030.030.05-0.05-62.50%6718,10432.81%
FB170818P001650002017-08-16 3:59PM EDT165.000.080.070.08-0.06-42.86%2,7929,77525.78%
FB170818P001675002017-08-16 3:59PM EDT167.500.230.220.23-0.05-17.86%2,57410,41920.70%
FB170818P001700002017-08-16 3:59PM EDT170.000.880.850.91+0.12+15.79%7,28417,40818.12%
FB170818P001725002017-08-16 3:52PM EDT172.502.652.652.70+0.69+35.20%1,5502,98819.43%
FB170818P001750002017-08-16 3:49PM EDT175.005.004.955.15+0.95+23.46%1,5694,59728.91%
FB170818P001775002017-08-16 3:56PM EDT177.507.597.407.65+1.23+19.34%13439639.06%
FB170818P001800002017-08-16 2:24PM EDT180.0010.709.9510.15+1.84+20.77%7173248.63%
FB170818P001825002017-08-14 10:49AM EDT182.5011.6612.4512.650.00-13457.62%
FB170818P001850002017-08-11 2:42PM EDT185.0016.7016.7517.10+2.66+18.95%116250134.03%
FB170818P001875002017-07-28 11:52PM EDT187.5013.5514.9515.400.00-32390.00%
FB170818P001900002017-08-08 12:18PM EDT190.0017.1021.6022.200.00-506470157.42%
FB170818P001950002017-08-16 10:14AM EDT195.0024.9024.9525.150.00-41083.20%
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 12:29AM EDT270.0099.9099.95100.050.00-350100.00%
FB170818P002800002017-08-17 12:29AM EDT280.00109.90109.95110.050.00-170100.00%
FB170818P002900002017-08-16 2:37PM EDT290.00120.25119.95120.10+1.10+0.92%1041251.56%