FB - Facebook, Inc.

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171215C000650002017-12-05 9:47AM EST65.00107.86115.00115.45+1.51+1.42%1918516.70%
FB171215C000700002017-12-07 12:42PM EST70.00109.04110.00110.45-1.11-1.01%2381482.23%
FB171215C000750002017-11-21 2:07PM EST75.00106.40107.45108.150.00-2212589.65%
FB171215C000800002017-12-05 9:47AM EST80.0092.86100.00100.45+6.16+7.10%1104420.31%
FB171215C000850002017-11-10 3:45PM EST85.0093.5493.4593.80-1.81-1.90%10280.00%
FB171215C000900002017-11-29 3:07PM EST90.0085.2084.7585.70+1.60+1.91%161230.00%
FB171215C000950002017-12-05 9:47AM EST95.0077.8084.9585.50-7.20-8.47%122340.82%
FB171215C001000002017-12-04 11:43AM EST100.0071.7571.4071.85-4.31-5.67%1750.00%
FB171215C001050002017-12-01 1:37PM EST105.0070.5269.7070.35-0.53-0.75%21,3190.00%
FB171215C001100002017-12-07 12:49PM EST110.0069.1770.0070.50+0.79+1.16%1149273.83%
FB171215C001150002017-12-06 2:19PM EST115.0061.0865.0065.50-4.42-6.75%5180252.93%
FB171215C001200002017-12-08 11:04AM EST120.0060.8858.7559.40+0.88+1.47%4476144.53%
FB171215C001250002017-12-08 3:24PM EST125.0054.1053.9054.30-1.05-1.90%381,786136.33%
FB171215C001300002017-12-08 9:51AM EST130.0051.5350.9551.40+2.71+5.55%13,565225.00%
FB171215C001350002017-12-08 12:30PM EST135.0045.3043.8544.25+4.57+11.22%501,186100.39%
FB171215C001400002017-12-08 12:18PM EST140.0040.1538.7039.30+0.37+0.93%51,16950.00%
FB171215C001430002017-12-07 6:46PM EST143.0033.0537.0037.450.00-612146.63%
FB171215C001450002017-12-08 10:00AM EST145.0036.7736.0036.40+1.65+4.70%42,817165.77%
FB171215C001480002017-12-07 6:46PM EST148.0024.8532.0032.500.00-44129.98%
FB171215C001490002017-12-07 6:46PM EST149.0023.8531.0031.550.00-414127.25%
FB171215C001500002017-12-08 3:51PM EST150.0029.1728.9029.30-1.03-3.41%764,21373.05%
FB171215C001525002017-12-08 12:41PM EST152.5027.6026.3026.85+2.60+10.40%3364.45%
FB171215C001550002017-12-08 12:46PM EST155.0025.2823.9024.30+0.21+0.84%175,94261.33%
FB171215C001575002017-12-07 10:42AM EST157.5021.7021.4021.80+0.50+2.36%143555.47%
FB171215C001600002017-12-08 3:55PM EST160.0019.3018.9019.30-1.15-5.62%1727,84061.04%
FB171215C001625002017-12-08 11:10AM EST162.5018.3016.4517.00+1.77+10.71%620150.98%
FB171215C001650002017-12-08 3:45PM EST165.0014.1014.0014.35-1.10-7.24%675,01049.12%
FB171215C001675002017-12-08 2:31PM EST167.5011.9411.5011.90-0.94-7.30%3550243.56%
FB171215C001700002017-12-08 3:59PM EST170.009.359.159.45-1.20-11.37%49411,75837.45%
FB171215C001725002017-12-08 3:59PM EST172.507.006.757.00-1.10-13.58%1,0133,72830.76%
FB171215C001750002017-12-08 3:59PM EST175.004.704.704.75-1.15-19.66%2,89818,61626.54%
FB171215C001775002017-12-08 3:58PM EST177.502.882.832.86-0.92-24.21%5,3967,38624.29%
FB171215C001800002017-12-08 3:59PM EST180.001.411.421.45-0.71-33.49%16,63333,67922.78%
FB171215C001825002017-12-08 3:59PM EST182.500.560.570.59-0.51-47.66%16,6927,15221.70%
FB171215C001850002017-12-08 3:59PM EST185.000.220.200.22-0.23-51.11%7,72150,54621.92%
FB171215C001875002017-12-08 3:59PM EST187.500.080.070.10-0.08-50.00%6,6315,76023.73%
FB171215C001900002017-12-08 3:52PM EST190.000.050.040.06-0.01-16.67%1,83223,37126.56%
FB171215C001925002017-12-08 3:32PM EST192.500.030.020.040.00-2021,24429.49%
FB171215C001950002017-12-08 3:21PM EST195.000.020.020.03-0.01-33.33%69713,71632.42%
FB171215C001975002017-12-07 12:10PM EST197.500.020.000.03-0.02-50.00%107036.72%
FB171215C002000002017-12-08 1:19PM EST200.000.020.000.01+0.01+100.00%1047,69135.94%
FB171215C002025002017-11-24 12:57PM EST202.500.030.020.050.00-12547.66%
FB171215C002050002017-12-08 3:17PM EST205.000.010.000.01-0.01-50.00%293,71542.97%
FB171215C002075002017-11-24 12:57PM EST207.500.020.010.050.00-6651.95%
FB171215C002100002017-12-08 1:23PM EST210.000.010.000.02-0.01-50.00%102,20750.00%
FB171215C002150002017-11-17 2:32PM EST215.000.020.000.030.00-549458.59%
FB171215C002200002017-11-16 10:05AM EST220.000.010.000.040.00-334566.41%
FB171215C002250002017-11-24 12:04PM EST225.000.010.010.020.00-201,58671.09%
FB171215C002300002017-11-20 12:09PM EST230.000.010.000.030.00-1001,24877.34%
FB171215C002350002017-11-20 9:56AM EST235.000.020.000.010.00-201,14375.00%
FB171215C002400002017-11-03 2:39PM EST240.000.010.000.010.00-1053,77981.25%
FB171215C002450002017-11-02 10:33AM EST245.000.010.000.010.00-1457,69084.38%
FB171215C002500002017-11-16 12:27PM EST250.000.020.000.010.00-11,80590.63%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171215P000650002017-09-26 10:16AM EST65.000.010.000.030.00-21,556290.63%
FB171215P000700002017-10-05 9:50AM EST70.000.010.000.030.00-20877268.75%
FB171215P000750002017-11-15 12:00PM EST75.000.010.000.030.00-5694250.00%
FB171215P000800002017-10-05 10:21AM EST80.000.010.000.030.00-251,192234.38%
FB171215P000850002017-11-03 9:36AM EST85.000.030.000.03+0.02+200.00%11,263215.63%
FB171215P000900002017-10-19 8:40AM EST90.000.010.000.040.00-1281,372206.25%
FB171215P000950002017-10-27 12:56PM EST95.000.010.000.01-0.01-50.00%1162,621168.75%
FB171215P001000002017-10-27 2:56PM EST100.000.010.010.02-0.01-50.00%1914,229171.88%
FB171215P001050002017-12-05 9:32AM EST105.000.030.000.01+0.02+200.00%16510,964143.75%
FB171215P001100002017-11-10 3:46PM EST110.000.010.000.010.00-8728,568131.25%
FB171215P001150002017-11-24 10:25AM EST115.000.010.000.01-0.01-50.00%84,143121.88%
FB171215P001200002017-11-17 9:45AM EST120.000.010.010.02-0.02-66.67%12,606121.88%
FB171215P001250002017-12-04 11:45AM EST125.000.020.000.02+0.01+100.00%5613,219106.25%
FB171215P001300002017-12-07 11:08AM EST130.000.010.000.010.00-127,17190.63%
FB171215P001350002017-12-05 11:03AM EST135.000.020.000.01-0.01-33.33%537,29278.13%
FB171215P001400002017-12-08 3:42PM EST140.000.010.010.020.00-455,23878.13%
FB171215P001420002017-12-07 6:46PM EST142.000.040.000.040.00-6675.78%
FB171215P001430002017-12-07 6:46PM EST143.000.050.000.040.00-101073.44%
FB171215P001440002017-12-07 6:46PM EST144.000.050.000.040.00-103071.88%
FB171215P001450002017-12-08 2:42PM EST145.000.010.000.03-0.01-50.00%34,76167.19%
FB171215P001460002017-12-07 6:46PM EST146.000.090.000.040.00-1167.19%
FB171215P001480002017-12-07 6:46PM EST148.000.030.000.050.00-105264.84%
FB171215P001490002017-12-08 1:26PM EST149.000.020.000.04-0.07-77.78%10361.72%
FB171215P001500002017-12-08 2:20PM EST150.000.020.010.05-0.02-50.00%528,67962.11%
FB171215P001525002017-12-08 3:07PM EST152.500.020.020.05-0.03-60.00%30076458.20%
FB171215P001550002017-12-08 3:15PM EST155.000.040.030.06-0.02-33.33%2798,21154.69%
FB171215P001575002017-12-08 3:13PM EST157.500.050.030.060.00-6493951.37%
FB171215P001600002017-12-08 3:55PM EST160.000.060.040.09-0.02-25.00%1,51914,49948.83%
FB171215P001625002017-12-08 3:22PM EST162.500.070.060.10-0.04-36.36%1842,86543.75%
FB171215P001650002017-12-08 3:58PM EST165.000.120.090.130.00-88616,22039.84%
FB171215P001675002017-12-08 3:58PM EST167.500.140.150.170.00-3502,72935.60%
FB171215P001700002017-12-08 3:59PM EST170.000.220.210.24-0.01-4.35%2,73919,13231.64%
FB171215P001725002017-12-08 3:58PM EST172.500.360.350.38+0.01+2.86%1,3545,09228.17%
FB171215P001750002017-12-08 3:58PM EST175.000.680.660.69+0.08+13.33%5,99713,34925.59%
FB171215P001775002017-12-08 3:59PM EST177.501.301.271.31+0.21+19.27%4,0424,60623.66%
FB171215P001800002017-12-08 3:59PM EST180.002.342.362.40+0.36+18.18%11,52310,53422.17%
FB171215P001825002017-12-08 3:59PM EST182.504.034.004.10+0.71+21.39%1,3792,20721.88%
FB171215P001850002017-12-08 3:59PM EST185.006.056.006.30+0.85+16.35%79635,25223.93%
FB171215P001875002017-12-08 3:05PM EST187.508.658.358.70+1.11+14.72%85919427.59%
FB171215P001900002017-12-08 2:27PM EST190.0010.6210.8011.20-0.38-3.45%2520033.45%
FB171215P001925002017-12-05 10:05AM EST192.5019.0012.1012.60+9.90+108.79%1160.00%
FB171215P001950002017-12-07 3:50PM EST195.0015.1014.6015.10+1.10+7.86%2630.00%
FB171215P001975002017-12-07 6:46PM EST197.5024.0517.0517.550.00-700.00%
FB171215P002000002017-12-08 10:37AM EST200.0019.2020.8021.20-0.80-4.00%219754.49%
FB171215P002050002017-12-05 9:47AM EST205.0032.4524.5525.10+6.21+23.67%10440.00%
FB171215P002100002017-12-05 9:47AM EST210.0037.2029.5530.10+10.80+40.91%2400.00%
FB171215P002150002017-12-06 12:53PM EST215.0039.7534.6535.10+3.03+8.25%6430.00%
FB171215P002200002017-12-06 10:13AM EST220.0045.8039.5540.05+4.03+9.65%610.00%
FB171215P002250002017-12-05 9:47AM EST225.0052.2044.5545.05+6.71+14.75%220.00%
FB171215P002300002017-12-05 9:47AM EST230.0057.2549.5550.05+2.59+4.74%200.00%
FB171215P002350002017-12-06 10:38AM EST235.0060.0554.6555.10+0.41+0.69%200.00%
FB171215P002400002017-12-05 9:47AM EST240.0067.2559.5560.05+1.06+1.60%220.00%
FB171215P002450002017-12-05 9:47AM EST245.0072.2564.5565.05+72.25-2160.00%
FB171215P002500002017-12-07 6:46PM EST250.0077.2569.5570.050.00-200.00%