U.S. Markets close in 2 hrs 12 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
171.56+1.55 (+0.91%)
As of 1:48PM EDT. Market open.
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170922C001350002017-09-19 11:35AM EDT135.0036.7036.6036.75+1.70+4.86%43109.38%
FB170922C001400002017-09-19 12:10PM EDT140.0032.2531.5531.65+2.20+7.32%46982.03%
FB170922C001430002017-09-19 11:12AM EDT143.0028.2528.6028.75+1.25+4.63%393686.33%
FB170922C001440002017-09-18 2:20PM EDT144.0026.0027.6527.850.00-1033690.63%
FB170922C001450002017-09-15 11:34AM EDT145.0026.6126.5026.70-1.29-4.62%1511769.53%
FB170922C001460002017-09-18 2:20PM EDT146.0024.0025.5025.800.00-1020274.80%
FB170922C001470002017-09-07 3:30PM EDT147.0026.1024.0524.250.00-250.00%
FB170922C001480002017-09-08 11:51PM EDT148.0024.7523.0523.300.00-100.00%
FB170922C001490002017-09-11 9:35AM EDT149.0023.7522.5022.700.00-1359.38%
FB170922C001500002017-09-19 9:38AM EDT150.0021.4521.5521.80+1.16+5.72%2598566.60%
FB170922C001525002017-09-18 2:16PM EDT152.5018.0019.1019.300.00-4142261.72%
FB170922C001550002017-09-19 1:08PM EDT155.0016.7016.6016.75+1.75+11.71%4825752.54%
FB170922C001575002017-09-18 1:08PM EDT157.5013.7314.1014.300.00-12121452.83%
FB170922C001600002017-09-19 12:05PM EDT160.0012.1211.6511.85+1.92+18.82%2354347.07%
FB170922C001625002017-09-19 10:16AM EDT162.508.669.209.35+1.04+13.65%317738.97%
FB170922C001650002017-09-19 12:07PM EDT165.007.256.656.85+1.80+33.03%2941,65330.57%
FB170922C001675002017-09-19 12:54PM EDT167.504.554.354.45+1.50+49.18%9422,82324.07%
FB170922C001700002017-09-19 1:23PM EDT170.002.322.192.23+0.97+71.85%4,8245,44718.29%
FB170922C001725002017-09-19 1:28PM EDT172.500.720.720.74+0.30+71.43%15,25814,29615.99%
FB170922C001750002017-09-19 1:27PM EDT175.000.180.170.18+0.05+38.46%7,20511,37216.31%
FB170922C001775002017-09-19 1:19PM EDT177.500.060.070.08+0.01+20.00%6183,11920.02%
FB170922C001800002017-09-19 1:16PM EDT180.000.060.040.05+0.03+100.00%6222,47624.22%
FB170922C001825002017-09-19 1:01PM EDT182.500.030.030.040.00-13199128.91%
FB170922C001850002017-09-19 12:27PM EDT185.000.040.020.03+0.01+33.33%301,03032.81%
FB170922C001875002017-09-19 10:37AM EDT187.500.020.020.030.00-6740637.70%
FB170922C001900002017-09-19 12:20PM EDT190.000.020.010.03+0.01+100.00%8325942.58%
FB170922C001925002017-09-12 3:36PM EDT192.500.020.000.020.00-4748244.92%
FB170922C001950002017-09-18 12:19PM EDT195.000.010.010.030.00-619351.56%
FB170922C001975002017-08-21 3:08PM EDT197.500.020.000.040.00-202053.52%
FB170922C002000002017-09-19 1:28PM EDT200.000.010.000.010.00-606050.00%
FB170922C002025002017-08-31 12:15PM EDT202.500.020.000.040.00-2661.72%
FB170922C002050002017-09-08 11:51PM EDT205.000.020.000.030.00-1164.06%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170922P001350002017-09-12 9:35AM EDT135.000.010.000.010.00-4519476.56%
FB170922P001400002017-09-07 10:11AM EDT140.000.020.020.080.00-95084.38%
FB170922P001430002017-09-12 12:57PM EDT143.000.030.000.010.00-8732059.38%
FB170922P001440002017-09-05 12:57PM EDT144.000.080.050.090.00-162977.34%
FB170922P001450002017-09-14 12:27PM EDT145.000.010.000.010.00-2024156.25%
FB170922P001460002017-09-13 3:51PM EDT146.000.020.000.020.00-143857.03%
FB170922P001470002017-09-07 10:41AM EDT147.000.060.070.120.00-221272.66%
FB170922P001480002017-09-15 3:34PM EDT148.000.010.000.01-0.08-88.89%2322450.00%
FB170922P001490002017-09-19 10:29AM EDT149.000.010.000.010.00-18650.00%
FB170922P001500002017-09-19 12:20PM EDT150.000.010.010.02-0.01-50.00%4044050.78%
FB170922P001525002017-09-19 11:47AM EDT152.500.020.010.02-0.01-33.33%11467646.48%
FB170922P001550002017-09-19 9:32AM EDT155.000.030.020.030.00-1001,27242.97%
FB170922P001575002017-09-19 12:20PM EDT157.500.040.030.04-0.01-20.00%1901,63738.48%
FB170922P001600002017-09-19 12:47PM EDT160.000.040.040.05-0.03-42.86%7512,51333.40%
FB170922P001625002017-09-19 12:25PM EDT162.500.070.070.09-0.05-41.67%2561,87130.08%
FB170922P001650002017-09-19 1:27PM EDT165.000.130.120.13-0.10-43.48%1,2723,32324.90%
FB170922P001675002017-09-19 1:07PM EDT167.500.210.220.23-0.31-59.62%3,0237,10520.17%
FB170922P001700002017-09-19 1:28PM EDT170.000.580.560.57-0.74-56.06%8,78310,31616.70%
FB170922P001725002017-09-19 1:27PM EDT172.501.581.561.59-1.17-42.55%1,6382,86214.67%
FB170922P001750002017-09-19 1:28PM EDT175.003.533.503.60-1.32-27.22%17062315.77%
FB170922P001775002017-09-19 1:11PM EDT177.505.755.855.95-1.60-21.77%3227214.26%
FB170922P001800002017-09-19 11:50AM EDT180.008.058.308.45-2.00-19.90%3234519.14%
FB170922P001825002017-09-19 11:44AM EDT182.5010.6510.7511.00-1.70-13.77%5043030.86%
FB170922P001850002017-09-19 9:41AM EDT185.0014.2013.2513.55+0.60+4.41%13940.23%
FB170922P001875002017-09-18 1:42PM EDT187.5016.5015.7516.050.00-1146.00%
FB170922P001900002017-09-19 1:29PM EDT190.0019.0018.3018.500.00-1146.88%
FB170922P001975002017-09-15 11:50PM EDT197.5024.7025.8026.050.00-3367.19%
FB170922P002050002017-09-19 1:29PM EDT205.0035.3533.2533.550.00-5581.84%
FB170922P002075002017-09-19 1:29PM EDT207.5037.8535.7536.000.00-5079.69%
FB170922P002100002017-09-19 1:29PM EDT210.0037.9038.3038.400.00-400.00%
FB170922P002200002017-09-19 1:14PM EDT220.0047.9048.3048.450.00-5082.81%
FB170922P002300002017-09-19 1:29PM EDT230.0059.1058.3058.400.00-310.00%