U.S. Markets close in 5 hrs 50 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
169.97-1.03 (-0.60%)
As of 10:10AM EDT. Market open.
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818C000550002017-08-16 9:44AM EDT55.00115.80115.10115.250.00-11554.69%
FB170818C000600002017-08-16 9:44AM EDT60.00110.80110.25110.400.00-11556.25%
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 9:30AM EDT100.0071.2170.1570.45+3.31+4.87%1118298.24%
FB170818C001050002017-08-10 12:53PM EDT105.0062.8862.8063.400.00-13150.00%
FB170818C001100002017-08-15 10:32AM EDT110.0060.7460.1060.400.00-2170243.95%
FB170818C001150002017-08-10 12:52PM EDT115.0052.8052.8053.400.00-1500.00%
FB170818C001200002017-08-14 1:27PM EDT120.0050.9350.1050.300.00-14,041194.53%
FB170818C001250002017-08-15 9:35AM EDT125.0046.2845.1045.300.00-193174.61%
FB170818C001300002017-08-15 12:32PM EDT130.0041.2240.1540.350.00-10463160.74%
FB170818C001350002017-08-15 3:47PM EDT135.0036.2735.1035.300.00-16437136.52%
FB170818C001400002017-08-16 9:49AM EDT140.0030.1730.1030.35-1.03-3.30%31,696120.31%
FB170818C001440002017-08-15 10:19AM EDT144.0026.4026.1526.350.00-15286107.62%
FB170818C001450002017-08-16 9:30AM EDT145.0026.3225.2025.40+0.32+1.23%12,898107.42%
FB170818C001460002017-08-14 2:49PM EDT146.0024.9224.1024.350.00-20021498.44%
FB170818C001470002017-08-15 3:36PM EDT147.0024.0323.1023.350.00-23594.73%
FB170818C001480002017-08-09 2:17PM EDT148.0022.7719.9020.350.00-15460.00%
FB170818C001490002017-07-28 11:52PM EDT149.0017.0523.4524.050.00-1134172.71%
FB170818C001500002017-08-16 9:49AM EDT150.0020.2020.1520.35-1.10-5.16%86,22885.55%
FB170818C001525002017-08-15 3:36PM EDT152.5018.5317.6517.850.00-226876.27%
FB170818C001550002017-08-16 9:30AM EDT155.0016.0015.1515.30-0.30-1.84%1241,63365.72%
FB170818C001575002017-08-15 1:27PM EDT157.5013.4512.6512.800.00-231556.54%
FB170818C001600002017-08-16 9:50AM EDT160.0010.3010.2010.40-0.92-8.20%2911,83550.49%
FB170818C001625002017-08-16 9:38AM EDT162.507.957.857.90-0.58-6.80%4063043.95%
FB170818C001650002017-08-16 9:49AM EDT165.005.345.305.45-0.76-12.46%17713,96834.47%
FB170818C001675002017-08-16 9:54AM EDT167.503.103.053.05-0.70-18.42%4534,16224.61%
FB170818C001700002017-08-16 9:52AM EDT170.001.191.191.20-0.59-33.15%3,12933,46319.75%
FB170818C001725002017-08-16 9:54AM EDT172.500.310.300.31-0.21-40.38%1,94015,89218.75%
FB170818C001750002017-08-16 9:52AM EDT175.000.090.090.10-0.02-18.18%59435,09121.49%
FB170818C001775002017-08-16 9:51AM EDT177.500.050.040.060.00-1318,53026.56%
FB170818C001800002017-08-16 9:45AM EDT180.000.030.020.040.00-38116,63131.25%
FB170818C001825002017-08-16 9:31AM EDT182.500.010.000.030.00-23,11935.94%
FB170818C001850002017-08-15 2:43PM EDT185.000.020.000.020.00-3730,02539.84%
FB170818C001875002017-08-16 9:38AM EDT187.500.010.000.030.00-203,56347.66%
FB170818C001900002017-08-15 12:14PM EDT190.000.020.000.010.00-104,75746.88%
FB170818C001925002017-08-03 3:18PM EDT192.500.040.030.070.00-7626062.50%
FB170818C001950002017-08-10 9:58AM EDT195.000.010.000.020.00-1010,88356.25%
FB170818C002000002017-08-11 3:07PM EDT200.000.010.000.010.00-1229,66560.94%
FB170818C002100002017-07-28 11:47AM EDT210.000.030.000.030.00-1179,81185.94%
FB170818C002200002017-07-28 11:19AM EDT220.000.020.000.020.00-551,45298.44%
FB170818C002300002017-07-27 3:55PM EDT230.000.020.000.020.00-715715114.06%
FB170818C002400002017-07-28 11:52PM EDT240.000.010.000.020.00-2525128.13%
FB170818C002500002017-07-28 11:52PM EDT250.000.010.000.010.00-22134.38%
FB170818C002600002017-07-21 11:48PM EDT260.000.010.000.010.00-115115143.75%
FB170818C002900002017-07-28 11:52PM EDT290.000.010.000.030.00-1010196.88%
PutsforAugust 18, 2017