FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171027C001250002017-10-19 9:44AM EDT125.0048.4249.4550.200.00-44293.80%
FB171027C001300002017-10-20 11:56PM EDT130.0044.2444.4045.250.00-44267.29%
FB171027C001350002017-10-20 2:04PM EDT135.0040.0739.4040.30+11.40+39.76%845241.99%
FB171027C001400002017-10-13 3:08PM EDT140.0034.0834.4035.300.00-119216.50%
FB171027C001450002017-10-20 1:03PM EDT145.0030.2029.4530.30+2.04+7.24%7355191.89%
FB171027C001460002017-10-06 11:58PM EDT146.0023.4828.5029.250.00-11186.87%
FB171027C001470002017-10-06 11:58PM EDT147.0022.3527.4028.250.00-57180.81%
FB171027C001480002017-10-09 10:33AM EDT148.0025.6526.4027.300.00-314176.32%
FB171027C001490002017-10-05 10:12AM EDT149.0020.1525.6526.550.00-10110176.37%
FB171027C001500002017-10-23 11:26AM EDT150.0023.450.000.000.00-100.00%
FB171027C001525002017-10-23 11:12AM EDT152.5020.950.000.000.00-2200.00%
FB171027C001550002017-10-23 1:35PM EDT155.0017.910.000.000.00-100.00%
FB171027C001575002017-10-23 1:34PM EDT157.5015.550.000.000.00-600.00%
FB171027C001600002017-10-23 3:41PM EDT160.0011.710.000.000.00-5300.00%
FB171027C001625002017-10-23 3:37PM EDT162.509.100.000.000.00-4800.00%
FB171027C001650002017-10-23 3:46PM EDT165.006.700.000.000.00-13100.00%
FB171027C001675002017-10-23 3:59PM EDT167.504.700.000.000.00-1,12200.00%
FB171027C001700002017-10-23 3:59PM EDT170.002.700.000.000.00-5,30100.00%
FB171027C001725002017-10-23 3:59PM EDT172.501.390.000.000.00-9,82101.56%
FB171027C001750002017-10-23 3:59PM EDT175.000.670.000.000.00-19,36406.25%
FB171027C001775002017-10-23 3:59PM EDT177.500.270.000.000.00-8,61406.25%
FB171027C001800002017-10-23 3:55PM EDT180.000.130.000.000.00-4,849012.50%
FB171027C001825002017-10-23 3:48PM EDT182.500.080.000.000.00-1,093012.50%
FB171027C001850002017-10-23 3:59PM EDT185.000.050.000.000.00-2,568012.50%
FB171027C001875002017-10-23 3:55PM EDT187.500.030.000.000.00-614025.00%
FB171027C001900002017-10-23 3:50PM EDT190.000.020.000.000.00-512025.00%
FB171027C001925002017-10-23 3:01PM EDT192.500.020.000.000.00-3025.00%
FB171027C001950002017-10-20 2:11PM EDT195.000.030.000.030.00-63120752.34%
FB171027C001975002017-10-17 1:23PM EDT197.500.020.000.030.00-447352.34%
FB171027C002000002017-10-23 3:45PM EDT200.000.020.000.000.00-70025.00%
FB171027C002025002017-10-20 12:41PM EDT202.500.020.000.02-0.01-33.33%8525057.81%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171027P001300002017-09-29 11:54PM EDT130.000.140.000.750.00-515150.20%
FB171027P001350002017-10-09 3:10PM EDT135.000.030.000.030.00-101184.38%
FB171027P001400002017-10-20 2:24PM EDT140.000.010.000.010.00-133865.63%
FB171027P001430002017-10-20 1:11PM EDT143.000.020.000.03-0.01-33.33%126265.63%
FB171027P001440002017-10-20 1:17PM EDT144.000.020.000.02-0.01-33.33%30660.94%
FB171027P001450002017-10-20 3:58PM EDT145.000.020.000.02+0.01+100.00%1823658.59%
FB171027P001460002017-10-20 11:08AM EDT146.000.030.000.030.00-869159.38%
FB171027P001470002017-10-17 9:44AM EDT147.000.010.000.030.00-813057.03%
FB171027P001480002017-10-23 9:30AM EDT148.000.020.000.000.00-2025.00%
FB171027P001490002017-10-23 1:01PM EDT149.000.010.000.000.00-28025.00%
FB171027P001500002017-10-23 3:45PM EDT150.000.030.000.000.00-50025.00%
FB171027P001525002017-10-23 3:44PM EDT152.500.030.000.000.00-74025.00%
FB171027P001550002017-10-23 3:42PM EDT155.000.060.000.000.00-583025.00%
FB171027P001575002017-10-23 3:52PM EDT157.500.080.000.000.00-1,145025.00%
FB171027P001600002017-10-23 3:58PM EDT160.000.090.000.000.00-1,288012.50%
FB171027P001625002017-10-23 3:58PM EDT162.500.160.000.000.00-1,077012.50%
FB171027P001650002017-10-23 3:59PM EDT165.000.250.000.000.00-1,46906.25%
FB171027P001675002017-10-23 3:59PM EDT167.500.650.000.000.00-5,68506.25%
FB171027P001700002017-10-23 3:59PM EDT170.001.300.000.000.00-8,15801.56%
FB171027P001725002017-10-23 3:59PM EDT172.502.440.000.000.00-4,94400.00%
FB171027P001750002017-10-23 3:57PM EDT175.004.170.000.000.00-2,13500.00%
FB171027P001775002017-10-23 3:55PM EDT177.506.350.000.000.00-42100.00%
FB171027P001800002017-10-23 3:52PM EDT180.008.850.000.000.00-28900.00%
FB171027P001825002017-10-23 3:32PM EDT182.5010.790.000.000.00-2400.00%
FB171027P001850002017-10-23 2:51PM EDT185.0012.800.000.000.00-700.00%
FB171027P001875002017-10-20 11:56PM EDT187.5011.3511.9512.950.00-1050.00%
FB171027P001900002017-10-23 10:13AM EDT190.0016.500.000.000.00-600.00%
FB171027P002200002017-10-24 4:24AM EDT220.0048.700.000.000.00-100.00%