U.S. Markets close in 5 hrs 52 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.24-0.76 (-0.45%)
As of 10:08AM EDT. Market open.
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818C000500002017-08-17 9:45AM EDT50.00119.50119.75119.900.00-99857.03%
FB170818C000550002017-08-17 9:45AM EDT55.00115.80114.70114.900.00-12787.89%
FB170818C000600002017-08-17 9:45AM EDT60.00110.80109.75109.900.00-11735.94%
FB170818C000700002017-07-31 3:50PM EDT70.0099.4099.0599.65+4.15+4.36%559498.44%
FB170818C000900002017-08-11 5:02PM EDT90.0077.9477.8578.350.00-220.00%
FB170818C001000002017-08-16 1:36PM EDT100.0069.9569.4569.700.00-30117364.06%
FB170818C001050002017-08-10 12:53PM EDT105.0062.8862.8063.400.00-13150.00%
FB170818C001100002017-08-16 2:05PM EDT110.0059.9259.6559.900.00-30144332.03%
FB170818C001150002017-08-10 12:52PM EDT115.0052.8052.8053.400.00-1500.00%
FB170818C001200002017-08-16 1:36PM EDT120.0050.0049.6549.900.00-264,039274.22%
FB170818C001250002017-08-16 2:11PM EDT125.0045.2044.5544.800.00-4182236.91%
FB170818C001300002017-08-16 3:27PM EDT130.0040.0039.6039.850.00-15462215.63%
FB170818C001350002017-08-17 9:51AM EDT135.0034.6034.5034.75-0.30-0.86%1405181.25%
FB170818C001400002017-08-17 9:36AM EDT140.0029.2729.7029.90-0.70-2.34%201,647170.12%
FB170818C001440002017-08-15 10:19AM EDT144.0026.4025.7025.950.00-15286151.37%
FB170818C001450002017-08-17 9:30AM EDT145.0024.0424.7024.90-0.91-3.65%62,864144.82%
FB170818C001460002017-08-16 2:20PM EDT146.0023.5923.7023.900.00-24199139.75%
FB170818C001470002017-08-16 3:28PM EDT147.0022.9922.7022.900.00-1549134.67%
FB170818C001480002017-08-16 3:12PM EDT148.0021.9521.7021.900.00-1146129.69%
FB170818C001490002017-08-16 3:59PM EDT149.0021.0020.5520.750.00-2032115.63%
FB170818C001500002017-08-17 9:48AM EDT150.0019.8019.7519.90-0.13-0.65%176,149120.90%
FB170818C001525002017-08-17 9:40AM EDT152.5017.1317.2017.40+0.03+0.18%12258106.93%
FB170818C001550002017-08-17 9:48AM EDT155.0014.7714.7014.90-0.23-1.53%4717,92094.24%
FB170818C001575002017-08-16 2:39PM EDT157.5012.3012.2012.400.00-4729081.45%
FB170818C001600002017-08-17 9:48AM EDT160.009.879.809.90-0.16-1.60%8011,76370.22%
FB170818C001625002017-08-17 9:48AM EDT162.507.287.057.25-0.23-3.06%264253.13%
FB170818C001650002017-08-17 9:48AM EDT165.004.954.804.95-0.12-2.37%13013,65544.82%
FB170818C001675002017-08-17 9:48AM EDT167.502.502.502.54-0.20-7.41%2743,87630.42%
FB170818C001700002017-08-17 9:48AM EDT170.000.720.710.72-0.14-16.28%3,18534,30921.09%
FB170818C001725002017-08-17 9:52AM EDT172.500.100.090.11-0.07-41.18%83216,01019.63%
FB170818C001750002017-08-17 9:51AM EDT175.000.030.030.04-0.01-25.00%18635,85124.61%
FB170818C001775002017-08-17 9:32AM EDT177.500.010.020.03-0.01-50.00%18,57431.45%
FB170818C001800002017-08-17 9:48AM EDT180.000.010.000.01-0.01-50.00%6017,08833.59%
FB170818C001825002017-08-16 10:05AM EDT182.500.060.000.030.00-123,11946.48%
FB170818C001850002017-08-15 2:43PM EDT185.000.020.000.030.00-3730,02553.52%
FB170818C001875002017-08-16 9:38AM EDT187.500.010.000.020.00-203,55353.13%
FB170818C001900002017-08-16 3:59PM EDT190.000.010.000.010.00-2144,59954.69%
FB170818C001925002017-08-03 3:18PM EDT192.500.040.030.070.00-7626078.91%
FB170818C001950002017-08-10 9:58AM EDT195.000.010.000.020.00-1010,88370.31%
FB170818C002000002017-08-11 3:07PM EDT200.000.010.000.010.00-1229,66576.56%
FB170818C002100002017-07-28 11:47AM EDT210.000.030.000.030.00-1179,811107.81%
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 EDT240.000.010.000.020.00-2525159.38%
FB170818C002500002017-07-28 11:52PM EDT250.000.010.000.010.00-22165.63%
FB170818C002600002017-07-21 11:48PM EDT260.000.010.000.010.00-115115181.25%
FB170818C002900002017-07-28 11:52PM EDT290.000.010.000.030.00-1010242.19%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818P000500002017-07-28 11:52PM EDT50.000.030.000.030.00-22550.00%
FB170818P000550002017-07-21 11:49PM EDT55.000.010.000.010.00-11462.50%
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%21,472171.88%
FB170818P001250002017-08-10 3:55PM EDT125.000.010.000.020.00-2013,061143.75%
FB170818P001300002017-08-16 2:24PM EDT130.000.010.000.010.00-103,044118.75%
FB170818P001350002017-08-17 9:48AM EDT135.000.010.000.010.00-211,240103.13%
FB170818P001400002017-08-17 9:48AM EDT140.000.010.000.010.00-26,01287.50%
FB170818P001440002017-08-14 9:58AM EDT144.000.030.000.030.00-71,06684.38%
FB170818P001450002017-08-16 2:49PM EDT145.000.010.000.030.00-87,42581.25%
FB170818P001460002017-08-15 3:42PM EDT146.000.010.000.030.00-601,24478.13%
FB170818P001470002017-08-14 12:04PM EDT147.000.020.000.010.00-1578165.63%
FB170818P001480002017-08-16 3:27PM EDT148.000.010.000.010.00-126764.06%
FB170818P001490002017-08-16 2:30PM EDT149.000.010.000.010.00-1272360.94%
FB170818P001500002017-08-17 9:36AM EDT150.000.010.000.02-0.01-50.00%1112,25262.50%
FB170818P001525002017-08-17 9:36AM EDT152.500.010.000.030.00-22,30557.03%
FB170818P001550002017-08-17 9:32AM EDT155.000.020.010.02+0.01+100.00%220,33150.78%
FB170818P001575002017-08-16 2:26PM EDT157.500.020.000.030.00-5146,51344.92%
FB170818P001600002017-08-17 9:48AM EDT160.000.020.010.02-0.01-33.33%510,44834.38%
FB170818P001625002017-08-17 9:45AM EDT162.500.030.030.040.00-1358,13328.91%
FB170818P001650002017-08-17 9:48AM EDT165.000.060.050.06-0.02-25.00%93410,64221.29%
FB170818P001675002017-08-17 9:47AM EDT167.500.200.180.20-0.03-13.04%23210,61315.67%
FB170818P001700002017-08-17 9:50AM EDT170.000.960.900.94+0.08+9.09%60917,8559.28%
FB170818P001725002017-08-17 9:49AM EDT172.502.822.752.83+0.17+6.42%912,8350.00%
FB170818P001750002017-08-17 9:49AM EDT175.005.255.155.30+0.25+5.00%194,3550.00%
FB170818P001775002017-08-17 9:49AM EDT177.507.757.807.95+0.16+2.11%254710.00%
FB170818P001800002017-08-16 2:24PM EDT180.0010.7010.2510.550.00-717310.00%
FB170818P001825002017-08-14 10:49AM EDT182.5011.6612.6012.850.00-1340.00%
FB170818P001850002017-08-11 2:42PM EDT185.0016.7016.7517.10+2.66+18.95%116250115.53%
FB170818P001875002017-07-28 11:52PM EDT187.5013.5514.9515.400.00-32390.00%
FB170818P001900002017-08-08 12:18PM EDT190.0017.1021.6022.200.00-506470136.67%
FB170818P001950002017-08-16 10:14AM EDT195.0024.9025.0525.350.00-4100.00%
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 9:45AM EDT270.0099.90100.15100.300.00-3510.00%
FB170818P002800002017-08-17 9:45AM EDT280.00109.90110.15110.250.00-1710.00%
FB170818P002900002017-08-17 9:37AM EDT290.00120.50120.10120.30+0.25+0.21%84130.00%