U.S. Markets close in 1 hr 16 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
167.4001-0.0099 (-0.0059%)
As of 2:44PM EDT. Market open.
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170825C001100002017-07-31 10:01AM EDT110.0060.8059.1059.70-2.50-3.95%1020276.81%
FB170825C001200002017-08-11 3:19PM EDT120.0047.7447.8548.45+2.99+6.68%21,453181.35%
FB170825C001250002017-07-25 11:13AM EDT125.0039.9545.5549.850.00-31291.02%
FB170825C001300002017-08-17 3:50PM EDT130.0037.2037.3537.650.00-2444100.78%
FB170825C001350002017-08-10 12:06PM EDT135.0032.7532.9533.450.00-15129.49%
FB170825C001360002017-08-02 3:50PM EDT136.0033.2532.5032.850.00-11142.29%
FB170825C001380002017-08-16 1:36PM EDT138.0032.0229.3029.700.00-33679.69%
FB170825C001390002017-08-17 9:45AM EDT139.0030.6028.3028.700.00-101077.15%
FB170825C001400002017-08-18 3:21PM EDT140.0027.9927.3527.70-0.26-0.92%1931877.15%
FB170825C001410002017-08-04 3:50PM EDT141.0028.4028.5529.10-0.10-0.35%2501151.90%
FB170825C001420002017-08-18 2:39PM EDT142.0026.2725.3525.70+2.76+11.74%484871.97%
FB170825C001430002017-08-18 2:42PM EDT143.0025.2124.3524.70+2.65+11.75%294569.34%
FB170825C001450002017-08-21 10:26AM EDT145.0021.3022.3522.50-1.55-6.78%1619850.78%
FB170825C001460002017-08-02 1:01PM EDT146.0022.2322.6022.950.00-1101107.32%
FB170825C001470002017-07-31 10:29AM EDT147.0022.7522.5023.00+4.00+21.33%640124.98%
FB170825C001480002017-07-13 10:03AM EDT148.0013.5013.5013.800.00-12260.00%
FB170825C001490002017-08-15 1:09PM EDT149.0022.0318.3018.750.00-43853.71%
FB170825C001500002017-08-21 11:23AM EDT150.0017.1317.4017.55-0.77-4.30%20040752.93%
FB170825C001525002017-08-21 12:29PM EDT152.5015.4614.9515.10-3.14-16.88%841448.93%
FB170825C001550002017-08-21 2:11PM EDT155.0012.4112.4512.60-0.64-4.90%426241.99%
FB170825C001575002017-08-21 12:15PM EDT157.5010.2710.0010.20-0.54-5.00%1466138.57%
FB170825C001600002017-08-21 2:04PM EDT160.007.607.607.75-0.64-7.77%7975532.28%
FB170825C001625002017-08-21 2:14PM EDT162.505.255.255.35-0.65-11.02%22650826.27%
FB170825C001650002017-08-21 2:24PM EDT165.003.153.103.20-0.30-8.70%1,3892,11722.46%
FB170825C001675002017-08-21 2:24PM EDT167.501.431.431.46-0.49-25.52%4,9883,22019.31%
FB170825C001700002017-08-21 2:26PM EDT170.000.490.470.48-0.34-40.96%7,7378,71017.97%
FB170825C001725002017-08-21 2:16PM EDT172.500.150.130.14-0.17-53.12%4,5767,67718.56%
FB170825C001750002017-08-21 2:23PM EDT175.000.060.050.06-0.05-45.45%8494,30421.09%
FB170825C001775002017-08-21 2:25PM EDT177.500.040.030.04-0.01-20.00%4081,39024.81%
FB170825C001800002017-08-21 1:05PM EDT180.000.030.020.03-0.01-25.00%3901,15428.52%
FB170825C001825002017-08-21 12:23PM EDT182.500.020.000.03-0.04-66.67%6821,19633.01%
FB170825C001850002017-08-18 10:38AM EDT185.000.020.000.030.00-26062437.50%
FB170825C001875002017-08-21 10:26AM EDT187.500.010.000.03-0.01-50.00%132541.80%
FB170825C001900002017-08-18 11:43AM EDT190.000.010.000.030.00-1435246.09%
FB170825C001925002017-08-04 2:44PM EDT192.500.060.020.09-0.07-53.85%17754.30%
FB170825C001950002017-07-26 3:30PM EDT195.000.200.110.160.00-1366.70%
FB170825C001975002017-08-02 10:47AM EDT197.500.050.000.070.00-65558.98%
FB170825C002000002017-08-10 10:06AM EDT200.000.030.000.030.00-2020857.03%
FB170825C002100002017-07-31 12:00PM EDT210.000.010.000.05-0.05-83.33%10025475.00%
FB170825C002200002017-07-28 11:52PM EDT220.000.020.010.040.00-101088.28%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170825P001100002017-07-31 3:55PM EDT110.000.010.000.04-0.02-66.67%55131.25%
FB170825P001150002017-08-08 9:46AM EDT115.000.010.000.030.00-6482115.63%
FB170825P001200002017-07-21 11:49PM EDT120.000.100.030.080.00-1010118.75%
FB170825P001250002017-08-09 10:32AM EDT125.000.010.000.030.00-12391.41%
FB170825P001300002017-08-17 3:50PM EDT130.000.010.000.030.00-117879.69%
FB170825P001350002017-08-07 10:00AM EDT135.000.030.000.04-0.03-50.00%512771.09%
FB170825P001360002017-08-21 11:02AM EDT136.000.010.000.01-0.02-66.67%15059.38%
FB170825P001370002017-08-14 12:26PM EDT137.000.020.000.030.00-51564.84%
FB170825P001380002017-08-11 2:09PM EDT138.000.040.000.06-0.05-55.56%9024767.97%
FB170825P001390002017-08-18 3:35PM EDT139.000.020.000.03-0.02-50.00%3228860.94%
FB170825P001400002017-08-21 9:52AM EDT140.000.050.010.02+0.03+150.00%235058.59%
FB170825P001410002017-08-18 9:59AM EDT141.000.040.000.04-0.01-20.00%853058.59%
FB170825P001420002017-08-21 10:50AM EDT142.000.020.000.03-0.02-50.00%2213654.69%
FB170825P001430002017-08-09 3:11PM EDT143.000.050.030.090.00-1214662.11%
FB170825P001440002017-08-21 11:12AM EDT144.000.020.010.03-0.04-66.67%1634651.56%
FB170825P001450002017-08-21 9:52AM EDT145.000.030.010.03-0.01-25.00%285350.00%
FB170825P001460002017-08-21 11:25AM EDT146.000.020.010.03-0.03-60.00%3439950.00%
FB170825P001470002017-08-21 12:15PM EDT147.000.020.010.03-0.04-66.67%646547.66%
FB170825P001480002017-08-21 11:29AM EDT148.000.030.010.03-0.04-57.14%4016145.70%
FB170825P001490002017-08-21 11:42AM EDT149.000.030.020.03-0.03-50.00%1381,22043.36%
FB170825P001500002017-08-21 10:22AM EDT150.000.050.020.03-0.01-16.67%491,42341.21%
FB170825P001525002017-08-21 1:49PM EDT152.500.040.030.05-0.03-42.86%3531,99938.48%
FB170825P001550002017-08-21 2:13PM EDT155.000.050.050.07-0.07-58.33%7611,59034.38%
FB170825P001575002017-08-21 2:23PM EDT157.500.090.080.10-0.08-47.06%1,53587130.27%
FB170825P001600002017-08-21 1:43PM EDT160.000.140.140.16-0.14-50.00%1,5942,89926.37%
FB170825P001625002017-08-21 2:24PM EDT162.500.280.280.29-0.24-46.15%3,4912,53422.71%
FB170825P001650002017-08-21 2:24PM EDT165.000.630.610.64-0.34-35.05%6,2495,26820.02%
FB170825P001675002017-08-21 2:24PM EDT167.501.491.421.45-0.45-23.20%3,0093,65717.90%
FB170825P001700002017-08-21 2:23PM EDT170.003.102.962.99-0.27-8.01%8,1756,75316.46%
FB170825P001725002017-08-21 2:19PM EDT172.505.295.105.25-0.01-0.19%2011,16218.85%
FB170825P001750002017-08-21 1:20PM EDT175.007.407.457.60+0.05+0.68%18289112.50%
FB170825P001775002017-08-21 10:18AM EDT177.5010.959.9510.15+1.50+15.87%1935925.68%
FB170825P001800002017-08-21 10:02AM EDT180.0012.8812.4512.65+0.43+3.45%15030.66%
FB170825P001825002017-08-02 3:50PM EDT182.5013.4513.8514.300.00-25900.00%
FB170825P001850002017-08-15 12:21PM EDT185.0013.7917.4017.750.00-11813848.05%
FB170825P001875002017-07-25 10:34AM EDT187.5023.2515.0015.550.00-32650.00%
FB170825P001900002017-08-08 12:18PM EDT190.0017.1021.7522.200.00-5011400.00%
FB170825P001925002017-07-28 11:52PM EDT192.5027.5519.7520.400.00-110.00%
FB170825P001950002017-07-28 11:52PM EDT195.0030.2022.3022.900.00-16160.00%
FB170825P001975002017-07-28 11:52PM EDT197.5032.4524.7525.400.00-16160.00%