U.S. Markets close in 1 hr 57 mins

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.26-0.74 (-0.45%)
As of 2:03PM EDT. Market open.
People also watch
NFLXGOOGTWTRTSLAAAPL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728C001050002017-07-25 1:34PM EDT105.0059.9060.1560.250.00-220.00%
FB170728C001150002017-07-25 9:32AM EDT115.0049.8550.1050.259.6123.88%100.00%
FB170728C001200002017-07-21 3:36PM EDT120.0044.1642.9545.750.441.01%212180.27%
FB170728C001250002017-06-19 1:47PM EDT125.0027.4027.1028.951.445.55%8230.00%
FB170728C001300002017-07-24 1:46PM EDT130.0035.4933.5036.250.00-588166.80%
FB170728C001350002017-07-25 11:31AM EDT135.0029.4028.9530.65-1.10-3.61%338117.87%
FB170728C001370002017-07-24 3:45PM EDT137.0029.1926.4529.500.00-145146.73%
FB170728C001380002017-07-24 10:09AM EDT138.0027.4325.5528.300.00-156135.64%
FB170728C001390002017-07-20 3:04PM EDT139.0025.4225.2025.700.00-10150.00%
FB170728C001400002017-07-24 11:26AM EDT140.0024.9524.9025.450.00-2017187.21%
FB170728C001410002017-07-21 12:17PM EDT141.0023.5023.2023.702.6012.44%2660.00%
FB170728C001420002017-07-24 11:34AM EDT142.0022.9121.8524.300.00-4862119.29%
FB170728C001430002017-07-24 12:03PM EDT143.0022.0020.6522.900.00-12967101.07%
FB170728C001440002017-07-24 12:03PM EDT144.0021.3720.5021.650.00-30039386.52%
FB170728C001450002017-07-25 12:56PM EDT145.0019.9120.0020.25-0.14-0.70%82800.00%
FB170728C001460002017-07-24 12:03PM EDT146.0019.2618.4019.350.00-20024060.16%
FB170728C001470002017-07-24 2:25PM EDT147.0018.7618.0018.300.00-1722250.78%
FB170728C001480002017-07-24 3:44PM EDT148.0018.0017.0517.300.00-8628248.05%
FB170728C001490002017-07-25 9:37AM EDT149.0016.1215.5516.450.221.38%11,89359.18%
FB170728C001500002017-07-21 3:59PM EDT150.0014.7314.6014.90-0.21-1.41%4252,5050.00%
FB170728C001525002017-07-25 1:03PM EDT152.5012.8012.8513.05-0.80-5.88%343,02053.03%
FB170728C001550002017-07-25 1:37PM EDT155.0010.6410.6510.75-0.91-7.88%60911,13551.37%
FB170728C001575002017-07-25 1:32PM EDT157.508.478.558.70-1.03-10.84%1925,37351.03%
FB170728C001600002017-07-25 1:41PM EDT160.006.776.756.85-0.78-10.33%1,3858,72952.59%
FB170728C001625002017-07-25 1:41PM EDT162.505.255.205.30-0.65-11.02%1,0756,56754.18%
FB170728C001650002017-07-25 1:44PM EDT165.003.883.853.90-0.57-12.81%8,35819,41754.30%
FB170728C001675002017-07-25 1:41PM EDT167.502.732.712.74-0.52-16.00%6,27811,77253.81%
FB170728C001700002017-07-25 1:43PM EDT170.001.841.811.85-0.38-17.12%6,27020,86453.30%
FB170728C001725002017-07-25 1:42PM EDT172.501.191.151.19-0.27-18.49%1,3399,40652.78%
FB170728C001750002017-07-25 1:37PM EDT175.000.720.710.74-0.24-25.00%1,18813,26752.69%
FB170728C001775002017-07-25 1:34PM EDT177.500.430.440.46-0.20-31.75%2,30311,89153.22%
FB170728C001800002017-07-25 1:44PM EDT180.000.280.270.28-0.14-33.33%1,0414,55953.86%
FB170728C001825002017-07-25 1:37PM EDT182.500.180.170.18-0.10-35.71%1781,14155.18%
FB170728C001850002017-07-25 1:20PM EDT185.000.110.110.12-0.08-42.11%1501,50456.74%
FB170728C001875002017-07-25 1:06PM EDT187.500.100.070.08-0.02-16.67%23342758.20%
FB170728C001900002017-07-25 1:09PM EDT190.000.060.050.06-0.04-40.00%871,94160.55%
FB170728C001925002017-07-25 10:00AM EDT192.500.080.040.050.04100.00%565663.67%
FB170728C001950002017-07-25 1:33PM EDT195.000.030.020.04-0.04-57.14%51,06464.84%
FB170728C001975002017-07-25 11:18AM EDT197.500.040.020.03-0.01-20.00%110967.97%
FB170728C002000002017-07-25 9:48AM EDT200.000.030.020.030.00-2527971.88%
FB170728C002100002017-07-21 11:48PM EDT210.000.010.000.010.00-13275.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728P001050002017-07-13 11:12AM EDT105.000.010.000.040.00-1012157.81%
FB170728P001100002017-07-19 3:39PM EDT110.000.010.000.010.00-56125.00%
FB170728P001150002017-07-07 9:56AM EDT115.000.110.000.100.06120.00%12142.19%
FB170728P001200002017-07-12 3:47PM EDT120.000.070.000.030.00-514110.94%
FB170728P001250002017-07-21 10:18AM EDT125.000.010.000.01-0.06-85.71%112887.50%
FB170728P001300002017-07-21 3:40PM EDT130.000.010.000.03-0.02-66.67%2039885.94%
FB170728P001310002017-07-14 11:51PM EDT131.000.060.010.090.00-15095.31%
FB170728P001320002017-07-18 12:17PM EDT132.000.020.000.020.00-73778.13%
FB170728P001330002017-07-21 11:49PM EDT133.000.020.000.020.00-1175.00%
FB170728P001340002017-07-21 1:32PM EDT134.000.020.000.02-0.04-66.67%14872.66%
FB170728P001350002017-07-25 9:38AM EDT135.000.020.000.030.01100.00%161,60673.44%
FB170728P001360002017-07-25 10:32AM EDT136.000.020.000.03-0.02-50.00%1743071.09%
FB170728P001370002017-07-24 3:48PM EDT137.000.010.000.030.00-10628668.75%
FB170728P001380002017-07-25 10:33AM EDT138.000.020.000.030.00-2597465.63%
FB170728P001390002017-07-24 3:51PM EDT139.000.020.000.030.00-2176164.06%
FB170728P001400002017-07-25 11:57AM EDT140.000.030.010.030.0150.00%1,0182,11363.28%
FB170728P001410002017-07-25 11:54AM EDT141.000.020.000.030.01100.00%251,14158.59%
FB170728P001420002017-07-25 11:44AM EDT142.000.020.010.030.00-52369058.59%
FB170728P001430002017-07-25 1:32PM EDT143.000.030.020.030.0150.00%5078157.42%
FB170728P001440002017-07-25 12:47PM EDT144.000.030.020.030.0150.00%2661,90155.08%
FB170728P001450002017-07-25 1:38PM EDT145.000.040.040.050.00-3755,01256.64%
FB170728P001460002017-07-25 11:53AM EDT146.000.060.040.050.0120.00%391,18754.30%
FB170728P001470002017-07-25 1:09PM EDT147.000.080.060.070.0233.33%1021,13254.49%
FB170728P001480002017-07-25 1:42PM EDT148.000.080.070.080.00-8912,02452.93%
FB170728P001490002017-07-25 1:15PM EDT149.000.100.100.11-0.04-28.57%2541,98352.93%
FB170728P001500002017-07-25 1:36PM EDT150.000.150.140.150.00-9746,44253.13%
FB170728P001525002017-07-25 1:43PM EDT152.500.270.270.29-0.03-10.00%2,3682,71652.54%
FB170728P001550002017-07-25 1:42PM EDT155.000.540.520.540.023.85%2,4129,67352.54%
FB170728P001575002017-07-25 1:38PM EDT157.500.950.950.970.055.56%2,3248,37653.13%
FB170728P001600002017-07-25 1:47PM EDT160.001.611.601.630.149.52%2,9778,90953.91%
FB170728P001625002017-07-25 1:42PM EDT162.502.542.522.540.239.96%1,7207,63154.79%
FB170728P001650002017-07-25 1:43PM EDT165.003.653.653.700.308.96%2,36810,06455.18%
FB170728P001675002017-07-25 1:45PM EDT167.505.025.005.050.377.96%1361,09954.71%
FB170728P001700002017-07-25 1:43PM EDT170.006.666.556.700.538.65%20665454.20%
FB170728P001725002017-07-25 12:35PM EDT172.508.998.458.501.1915.26%5015554.03%
FB170728P001750002017-07-25 1:43PM EDT175.0010.5710.5010.65-0.30-2.76%5610355.27%
FB170728P001775002017-07-24 3:05PM EDT177.5012.4512.6512.950.00-151756.54%
FB170728P001800002017-07-25 11:01AM EDT180.0015.8814.9515.400.120.76%102560.06%
FB170728P001825002017-07-21 11:49PM EDT182.5019.0018.1518.600.00-659087.70%
FB170728P001900002017-07-25 1:34PM EDT190.0025.6524.7525.200.00-17176.56%
FB170728P002000002017-07-25 1:34PM EDT200.0034.7534.8034.900.00-1187.11%