FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180119C000050002018-01-18 3:59PM EST5.00174.85174.60175.10+3.25+1.89%1514,4461,862.50%
FB180119C000100002018-01-18 3:59PM EST10.00170.00169.60170.10+2.35+1.40%582,0881,468.75%
FB180119C000150002018-01-18 2:48PM EST15.00165.30164.65165.10+3.95+2.45%562411,309.38%
FB180119C000200002018-01-17 12:55PM EST20.00156.30159.65160.150.00-64911,190.63%
FB180119C000250002018-01-11 9:38AM EST25.00162.55154.05154.650.00-41240.00%
FB180119C000300002018-01-18 10:30AM EST30.00148.70149.65150.15+1.20+0.81%7157968.75%
FB180119C000350002018-01-18 3:59PM EST35.00145.30144.65145.15+1.34+0.93%8541884.38%
FB180119C000400002018-01-18 12:40PM EST40.00140.25139.65140.15+2.52+1.83%2102814.06%
FB180119C000450002018-01-18 3:52PM EST45.00135.00134.65135.15+0.40+0.30%1448751.56%
FB180119C000500002018-01-18 10:09AM EST50.00128.00129.65130.150.00-5526695.31%
FB180119C000550002018-01-18 11:28AM EST55.00123.40124.65125.15+0.40+0.33%5279645.31%
FB180119C000600002018-01-18 3:51PM EST60.00119.89119.65120.15+2.79+2.38%3686600.00%
FB180119C000650002018-01-18 9:47AM EST65.00113.75114.70115.15+0.74+0.65%3290574.22%
FB180119C000700002018-01-18 3:48PM EST70.00110.00109.65110.15+2.00+1.85%81,780520.31%
FB180119C000750002018-01-18 12:05PM EST75.00104.50104.65105.15+1.97+1.92%2709484.38%
FB180119C000800002018-01-18 3:53PM EST80.00100.0599.65100.15+1.86+1.89%651,853451.56%
FB180119C000825002017-04-10 9:12AM EST82.5059.630.000.000.00-680.00%
FB180119C000850002018-01-18 3:53PM EST85.0095.0094.7095.15+2.75+2.98%71,580431.25%
FB180119C000875002018-01-16 11:34AM EST87.5093.3290.6094.800.00-3084490.63%
FB180119C000900002018-01-18 3:54PM EST90.0090.1089.6590.15+2.00+2.27%382,651389.84%
FB180119C000925002018-01-18 12:14PM EST92.5087.5087.1587.65+2.00+2.34%1334375.78%
FB180119C000950002018-01-18 3:59PM EST95.0085.2584.6585.15+2.34+2.82%403,354361.72%
FB180119C000975002018-01-18 1:36PM EST97.5082.5282.2082.65+2.02+2.51%2556358.59%
FB180119C001000002018-01-18 3:59PM EST100.0080.3079.6580.15+2.50+3.21%19517,247335.16%
FB180119C001050002018-01-18 3:59PM EST105.0075.2574.6575.15+2.76+3.81%258,901309.38%
FB180119C001100002018-01-18 3:59PM EST110.0069.9869.6570.15+2.15+3.17%1,00115,598285.16%
FB180119C001150002018-01-18 3:57PM EST115.0065.2264.6565.15+2.29+3.64%27413,160261.72%
FB180119C001200002018-01-18 3:59PM EST120.0060.2559.6560.15+2.65+4.60%81516,942239.06%
FB180119C001250002018-01-18 3:49PM EST125.0054.8554.6555.15+2.25+4.28%2819,781217.58%
FB180119C001300002018-01-18 3:39PM EST130.0049.9049.6550.15+2.35+4.94%26215,990196.48%
FB180119C001350002018-01-18 3:59PM EST135.0045.2344.6545.15+2.49+5.83%758,948176.17%
FB180119C001400002018-01-18 3:58PM EST140.0040.2039.6540.15+2.40+6.35%3358,842156.25%
FB180119C001450002018-01-18 3:55PM EST145.0035.1634.6535.15+2.61+8.02%26911,634137.11%
FB180119C001500002018-01-18 3:59PM EST150.0030.1229.7530.15+2.52+9.13%24815,266125.78%
FB180119C001525002018-01-18 10:52AM EST152.5026.2527.1527.65+1.03+4.08%5107108.59%
FB180119C001550002018-01-18 3:39PM EST155.0025.0024.6525.15+1.98+8.60%9612,67999.61%
FB180119C001575002018-01-18 3:33PM EST157.5022.4522.1522.65+1.75+8.45%2111590.23%
FB180119C001600002018-01-18 3:56PM EST160.0020.1719.6520.15+2.58+14.67%17518,22481.05%
FB180119C001625002018-01-18 3:54PM EST162.5017.6517.1517.65+2.05+13.14%4324571.88%
FB180119C001650002018-01-18 3:55PM EST165.0015.2014.6515.15+2.15+16.48%30019,94562.70%
FB180119C001675002018-01-18 3:33PM EST167.5012.5012.2012.65+2.34+23.03%8653355.66%
FB180119C001700002018-01-18 3:56PM EST170.0010.209.7010.15+2.60+34.21%66676,76058.55%
FB180119C001725002018-01-18 3:54PM EST172.507.707.207.65+2.35+43.93%2391,99646.97%
FB180119C001750002018-01-18 3:59PM EST175.005.354.755.20+2.20+69.84%2,53034,16436.57%
FB180119C001775002018-01-18 3:59PM EST177.502.782.452.81+1.28+85.33%12,66911,27425.83%
FB180119C001800002018-01-18 3:59PM EST180.000.780.780.95+0.24+44.44%45,52078,33719.70%
FB180119C001850002018-01-18 3:59PM EST185.000.060.050.07-0.01-14.29%8,26455,26923.63%
FB180119C001875002018-01-18 3:58PM EST187.500.020.020.03-0.03-60.00%1,68431,70627.93%
FB180119C001900002018-01-18 3:55PM EST190.000.010.010.02-0.03-75.00%4,41855,58533.20%
FB180119C001925002018-01-18 3:53PM EST192.500.010.000.03-0.01-50.00%25215,37342.19%
FB180119C001950002018-01-18 3:57PM EST195.000.010.000.04-0.01-50.00%21751,88651.17%
FB180119C001975002018-01-18 2:12PM EST197.500.010.000.02-0.01-50.00%201,26053.13%
FB180119C002000002018-01-18 3:40PM EST200.000.010.000.01-0.01-50.00%8638,50950.00%
FB180119C002025002018-01-18 11:25AM EST202.500.010.000.03-0.01-50.00%316,35162.50%
FB180119C002050002017-12-19 3:21PM EST205.000.080.070.08-0.01-11.11%284,42583.98%
FB180119C002100002018-01-18 2:38PM EST210.000.010.000.010.00-513,84071.88%
FB180119C002150002018-01-12 9:30AM EST215.000.010.000.02-0.02-66.67%3505,86685.94%
FB180119C002200002018-01-12 3:55PM EST220.000.010.000.010.00-73749,19890.63%
FB180119C002250002018-01-12 12:55PM EST225.000.010.000.010.00-1003,46898.44%
FB180119C002300002018-01-09 3:47PM EST230.000.010.000.010.00-2001,559109.38%
FB180119C002350002018-01-05 2:22PM EST235.000.010.000.010.00-1411118.75%
FB180119C002400002017-12-21 10:14AM EST240.000.010.010.010.00-1002,688132.81%
FB180119C002450002017-11-30 2:07PM EST245.000.010.000.020.00-6777,565140.63%
FB180119C002500002017-12-15 2:50PM EST250.000.010.010.02-0.01-50.00%10038,332156.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180119P000050002018-01-08 12:31PM EST5.000.040.000.010.00-73,1431,500.00%
FB180119P000100002017-06-02 10:49PM EST10.000.010.000.020.00-12,0561,262.50%
FB180119P000150002017-09-28 8:48AM EST15.000.010.000.030.00-153921,112.50%
FB180119P000200002017-06-02 10:49PM EST20.000.010.000.030.00-1101,374987.50%
FB180119P000250002017-08-21 12:05PM EST25.000.010.000.030.00-20428887.50%
FB180119P000300002017-06-02 10:49PM EST30.000.020.000.020.00-30486775.00%
FB180119P000350002017-08-10 10:00AM EST35.000.010.000.030.00-301,396731.25%
FB180119P000400002017-09-28 10:32AM EST40.000.010.000.030.00-183,864675.00%
FB180119P000450002017-09-20 9:00AM EST45.000.020.000.030.00-102,974625.00%
FB180119P000500002017-10-16 1:54PM EST50.000.020.000.03+0.01+100.00%234,573575.00%
FB180119P000550002017-10-13 11:20AM EST55.000.010.000.03-0.02-66.67%1303,585531.25%
FB180119P000600002017-11-15 2:33PM EST60.000.010.000.030.00-504,129493.75%
FB180119P000650002017-12-29 2:52PM EST65.000.020.000.02+0.01+100.00%14,703443.75%
FB180119P000700002017-10-12 11:37AM EST70.000.010.000.060.00-34,300456.25%
FB180119P000750002018-01-02 1:45PM EST75.000.010.000.010.00-24,753362.50%
FB180119P000800002017-12-15 3:08PM EST80.000.010.000.010.00-3666,702337.50%
FB180119P000825002017-07-27 8:33AM EST82.500.190.000.000.00-13550.00%
FB180119P000850002017-11-21 9:30AM EST85.000.010.000.010.00-106,789312.50%
FB180119P000875002017-11-17 9:42AM EST87.500.010.000.04-0.01-50.00%503,103340.63%
FB180119P000900002017-11-27 10:39AM EST90.000.010.000.01-0.01-50.00%35,267287.50%
FB180119P000925002017-12-07 10:58AM EST92.500.010.000.01-0.04-80.00%2,5002,755281.25%
FB180119P000950002017-12-07 11:24AM EST95.000.010.000.01-0.01-50.00%4,3929,595268.75%
FB180119P000975002017-12-06 1:10PM EST97.500.010.000.01-0.01-50.00%1635,544262.50%
FB180119P001000002018-01-12 3:25PM EST100.000.010.000.010.00-724,292250.00%
FB180119P001050002017-12-13 3:59PM EST105.000.010.000.010.00-32919,304231.25%
FB180119P001100002017-12-28 2:43PM EST110.000.010.000.010.00-326,111212.50%
FB180119P001150002018-01-05 2:47PM EST115.000.010.000.010.00-50028,137193.75%
FB180119P001200002018-01-12 9:30AM EST120.000.010.000.01-0.12-92.31%9627,959175.00%
FB180119P001250002018-01-12 9:31AM EST125.000.020.000.01+0.01+100.00%514,222159.38%
FB180119P001300002018-01-05 9:47AM EST130.000.010.000.030.00-621,415157.81%
FB180119P001350002018-01-18 9:30AM EST135.000.020.000.03+0.01+100.00%1616,783140.63%
FB180119P001400002018-01-17 12:31PM EST140.000.020.000.020.00-514,311118.75%
FB180119P001450002018-01-18 10:59AM EST145.000.010.000.020.00-308,877104.69%
FB180119P001500002018-01-17 1:20PM EST150.000.010.000.010.00-2221,87484.38%
FB180119P001525002018-01-12 3:59PM EST152.500.040.040.05+0.03+300.00%1165997.27%
FB180119P001550002018-01-18 2:38PM EST155.000.010.000.010.00-815,47168.75%
FB180119P001575002018-01-18 10:47AM EST157.500.010.000.02-0.02-66.67%156667.19%
FB180119P001600002018-01-18 3:30PM EST160.000.010.000.03-0.01-50.00%2322,94962.50%
FB180119P001650002018-01-18 3:24PM EST165.000.010.000.01-0.02-66.67%67023,97545.31%
FB180119P001675002018-01-18 3:45PM EST167.500.020.000.01-0.03-60.00%5975,00138.28%
FB180119P001700002018-01-18 3:57PM EST170.000.010.010.02-0.07-87.50%3,90778,56633.99%
FB180119P001750002018-01-18 3:59PM EST175.000.050.040.07-0.49-90.74%18,00237,55222.85%
FB180119P001775002018-01-18 3:59PM EST177.500.140.140.24-1.24-89.86%10,62918,10518.85%
FB180119P001800002018-01-18 3:59PM EST180.000.900.760.96-2.05-69.49%10,33133,87916.11%
FB180119P001850002018-01-18 3:58PM EST185.004.854.905.30-2.60-34.90%1,09617,56625.59%
FB180119P001925002018-01-18 2:11PM EST192.5012.4512.3512.75-1.90-13.24%1021645.70%
FB180119P001950002018-01-18 3:10PM EST195.0014.7514.8515.45-2.29-13.44%2397370.31%
FB180119P001975002018-01-18 2:01PM EST197.5017.3017.3517.80-3.25-15.82%67966.41%
FB180119P002000002018-01-18 11:39AM EST200.0021.5019.8520.40-0.40-1.83%31,49183.30%
FB180119P002025002018-01-18 2:12PM EST202.5022.5022.3522.75-2.05-8.35%26073.05%
FB180119P002050002018-01-08 3:36PM EST205.0016.9325.0526.300.00-719117.19%
FB180119P002075002018-01-16 1:04PM EST207.5028.1027.3527.750.00-14085.55%
FB180119P002150002018-01-04 11:22AM EST215.0030.4527.9528.500.00-350.00%
FB180119P002200002018-01-10 3:57PM EST220.0032.2540.0541.300.00-196163.48%
FB180119P002250002018-01-08 9:56AM EST225.0036.5045.0546.300.00-11177.54%
FB180119P002300002018-01-02 1:50PM EST230.0048.8142.8543.400.00-440.00%
FB180119P002350002017-12-29 11:53PM EST235.0057.1158.0058.950.00-1,0580324.51%
FB180119P002400002018-01-18 6:36PM EST240.0059.7059.8560.250.00-130157.03%
FB180119P002450002018-01-18 1:19PM EST245.0065.1064.8565.25-2.30-3.41%141166.41%
FB180119P002500002018-01-18 2:11PM EST250.0069.9569.8570.25-2.85-3.91%171175.78%