U.S. Markets closed

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
164.43-0.10 (-0.06%)
At close: 4:00PM EDT
People also watch
NFLXGOOGTWTRTSLAAAPL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728C001150002017-07-11 3:46PM EDT115.0040.2443.2546.900.00-100.00%
FB170728C001200002017-07-21 3:36PM EDT120.0044.1642.9545.750.441.01%212168.02%
FB170728C001250002017-06-19 1:47PM EDT125.0027.4027.1028.951.445.55%8230.00%
FB170728C001300002017-07-21 2:51PM EDT130.0034.5634.1534.750.290.85%58465.63%
FB170728C001350002017-07-21 9:42AM EDT135.0029.8029.2029.651.806.43%14178.32%
FB170728C001370002017-07-13 3:44PM EDT137.0022.7023.0023.350.00-27450.00%
FB170728C001380002017-07-20 2:16PM EDT138.0025.7526.2526.600.00-145567.77%
FB170728C001390002017-07-20 3:04PM EDT139.0025.4225.2025.700.00-101571.19%
FB170728C001400002017-07-21 11:00AM EDT140.0024.7824.2524.701.084.56%115351.56%
FB170728C001410002017-07-21 12:17PM EDT141.0023.5023.2023.702.6012.44%26666.21%
FB170728C001420002017-07-18 10:40AM EDT142.0019.0521.8523.450.00-56561.23%
FB170728C001430002017-07-14 2:58PM EDT143.0017.0017.1517.501.106.92%411710.00%
FB170728C001440002017-07-20 9:54AM EDT144.0021.6520.3020.700.00-144358.69%
FB170728C001450002017-07-21 1:19PM EDT145.0019.7019.3019.750.653.41%529158.30%
FB170728C001460002017-07-18 10:11AM EDT146.0015.0118.1519.950.00-124065.33%
FB170728C001470002017-07-20 9:45AM EDT147.0017.8517.3517.750.00-222753.22%
FB170728C001480002017-07-21 3:58PM EDT148.0016.5116.3516.750.100.61%931450.64%
FB170728C001490002017-07-21 12:35PM EDT149.0015.9015.4515.850.553.58%451,84851.32%
FB170728C001500002017-07-21 3:59PM EDT150.0014.7314.6014.90-0.21-1.41%4252,50550.05%
FB170728C001525002017-07-21 3:59PM EDT152.5012.3012.3012.55-0.38-3.00%1783,06446.78%
FB170728C001550002017-07-21 3:53PM EDT155.0010.2710.1010.35-0.33-3.11%1,31111,00645.09%
FB170728C001575002017-07-21 3:58PM EDT157.508.178.108.30-0.23-2.74%3875,31543.77%
FB170728C001600002017-07-21 3:59PM EDT160.006.406.356.50-0.30-4.48%1,3168,95243.41%
FB170728C001625002017-07-21 3:57PM EDT162.504.854.804.90-0.35-6.73%2,2787,35142.73%
FB170728C001650002017-07-21 3:59PM EDT165.003.603.553.60-0.24-6.25%4,56915,98342.63%
FB170728C001675002017-07-21 3:59PM EDT167.502.502.472.54-0.28-10.07%2,3896,68442.36%
FB170728C001700002017-07-21 3:59PM EDT170.001.741.671.74-0.18-9.37%4,29816,42942.33%
FB170728C001725002017-07-21 3:59PM EDT172.501.141.121.19-0.24-17.39%1,1298,48842.92%
FB170728C001750002017-07-21 3:59PM EDT175.000.760.740.79-0.18-19.15%1,5128,91643.36%
FB170728C001775002017-07-21 3:59PM EDT177.500.490.490.53-0.16-24.62%26610,83744.21%
FB170728C001800002017-07-21 3:59PM EDT180.000.340.340.40-0.11-24.44%2,2312,12146.44%
FB170728C001825002017-07-21 3:56PM EDT182.500.240.220.28-0.05-17.24%18261047.71%
FB170728C001850002017-07-21 3:42PM EDT185.000.160.160.18-0.08-33.33%42571048.15%
FB170728C001875002017-07-21 11:48PM EDT187.500.150.110.150.00-2228250.88%
FB170728C001900002017-07-21 3:49PM EDT190.000.080.080.10-0.05-38.46%48592450.78%
FB170728C001925002017-07-21 11:48PM EDT192.500.060.060.080.00-1665552.54%
FB170728C001950002017-07-21 3:57PM EDT195.000.050.040.06-0.01-16.67%1781,06053.71%
FB170728C001975002017-07-21 11:48PM EDT197.500.040.020.040.00-59053.91%
FB170728C002000002017-07-21 9:50AM EDT200.000.040.010.040.00-1026455.86%
FB170728C002100002017-07-21 11:48PM EDT210.000.010.000.010.00-13257.81%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728P001050002017-07-13 11:12AM EDT105.000.010.000.040.00-1012118.75%
FB170728P001100002017-07-19 3:39PM EDT110.000.010.000.010.00-5693.75%
FB170728P001150002017-07-07 9:56AM EDT115.000.110.000.100.06120.00%12106.25%
FB170728P001200002017-07-12 3:47PM EDT120.000.070.000.030.00-51482.81%
FB170728P001250002017-07-21 10:18AM EDT125.000.010.000.01-0.06-85.71%112865.63%
FB170728P001300002017-07-21 3:40PM EDT130.000.010.000.03-0.02-66.67%2039863.28%
FB170728P001310002017-07-14 11:51PM EDT131.000.060.010.090.00-15070.70%
FB170728P001320002017-07-18 12:17PM EDT132.000.020.000.020.00-73757.81%
FB170728P001330002017-07-21 11:49PM EDT133.000.020.000.020.00-1155.47%
FB170728P001340002017-07-21 1:32PM EDT134.000.020.000.02-0.04-66.67%14853.91%
FB170728P001350002017-07-21 10:14AM EDT135.000.010.000.02-0.01-50.00%31,61451.56%
FB170728P001360002017-07-21 9:34AM EDT136.000.040.000.03-0.05-55.56%442652.34%
FB170728P001370002017-07-21 9:32AM EDT137.000.030.010.040.00-234053.52%
FB170728P001380002017-07-21 3:54PM EDT138.000.070.020.040.0375.00%20281752.73%
FB170728P001390002017-07-19 10:10AM EDT139.000.010.020.040.00-276150.78%
FB170728P001400002017-07-21 3:25PM EDT140.000.040.040.06-0.01-20.00%4381,61452.34%
FB170728P001410002017-07-21 2:55PM EDT141.000.050.040.07-0.03-37.50%52168250.78%
FB170728P001420002017-07-21 2:51PM EDT142.000.060.060.08-0.08-57.14%20650150.59%
FB170728P001430002017-07-21 2:12PM EDT143.000.100.080.09-0.11-52.38%2271550.39%
FB170728P001440002017-07-21 3:48PM EDT144.000.090.080.11-0.02-18.18%2651,69049.81%
FB170728P001450002017-07-21 3:51PM EDT145.000.140.110.140.017.69%4424,59649.61%
FB170728P001460002017-07-21 2:38PM EDT146.000.150.130.16-0.04-21.05%451,09148.54%
FB170728P001470002017-07-21 3:51PM EDT147.000.190.140.190.00-26093047.75%
FB170728P001480002017-07-21 3:43PM EDT148.000.220.200.24-0.02-8.33%3361,89747.56%
FB170728P001490002017-07-21 2:52PM EDT149.000.250.240.28-0.05-16.67%2401,79746.68%
FB170728P001500002017-07-21 3:59PM EDT150.000.310.310.34-0.03-8.82%1,3815,80046.19%
FB170728P001525002017-07-21 3:59PM EDT152.500.510.480.52-0.08-13.56%7452,11844.43%
FB170728P001550002017-07-21 3:59PM EDT155.000.810.790.86-0.12-12.90%2,3878,00844.02%
FB170728P001575002017-07-21 3:59PM EDT157.501.311.271.35-0.15-10.27%5424,33443.51%
FB170728P001600002017-07-21 3:57PM EDT160.002.031.972.02-0.09-4.25%8005,74742.80%
FB170728P001625002017-07-21 3:58PM EDT162.503.052.912.98-0.05-1.61%1,3636,19742.85%
FB170728P001650002017-07-21 3:59PM EDT165.004.204.104.200.00-1,2296,08042.96%
FB170728P001675002017-07-21 1:35PM EDT167.505.615.505.65-0.49-8.03%38581042.82%
FB170728P001700002017-07-21 3:36PM EDT170.007.357.207.350.060.82%26147442.85%
FB170728P001725002017-07-21 11:49PM EDT172.509.159.159.300.00-2213243.51%
FB170728P001750002017-07-21 11:49PM EDT175.0011.4111.2511.500.00-633445.85%
FB170728P001775002017-07-21 11:49PM EDT177.5013.6013.3013.800.00-31348.54%
FB170728P001800002017-07-21 11:49PM EDT180.0015.7615.4016.350.00-101555.57%
FB170728P001825002017-07-21 11:49PM EDT182.5019.0018.1518.600.00-659055.32%