U.S. Markets close in 3 hrs 36 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
163.5798-6.9602 (-4.0813%)
As of 12:24PM EDT. Market open.
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929C001350002017-09-25 10:09AM EDT135.0030.4028.9029.05-6.53-17.68%6425101.56%
FB170929C001400002017-09-25 10:46AM EDT140.0024.7524.0524.15-4.85-16.39%279391.21%
FB170929C001440002017-09-25 12:05PM EDT144.0020.1020.0020.10-7.73-27.78%86276.17%
FB170929C001460002017-09-25 9:46AM EDT146.0020.1017.8518.15-5.30-20.87%13413467.87%
FB170929C001470002017-09-25 11:13AM EDT147.0017.7516.9517.25-4.56-20.44%493568.26%
FB170929C001480002017-09-20 9:58AM EDT148.0024.4022.4022.650.00-535183.47%
FB170929C001500002017-09-25 11:19AM EDT150.0014.9513.9514.25-4.55-23.33%427658.35%
FB170929C001525002017-09-25 11:04AM EDT152.5012.0511.5511.80-5.40-30.95%88452.05%
FB170929C001550002017-09-25 12:06PM EDT155.009.309.259.40-6.20-40.00%34214948.32%
FB170929C001575002017-09-25 11:45AM EDT157.507.307.007.10-5.18-41.51%21429942.38%
FB170929C001600002017-09-25 12:06PM EDT160.004.884.905.00-5.40-52.53%9671,64237.87%
FB170929C001625002017-09-25 12:06PM EDT162.503.123.103.20-4.75-60.36%1,04730434.47%
FB170929C001650002017-09-25 12:05PM EDT165.001.731.771.81-3.97-69.65%9,7821,35332.01%
FB170929C001675002017-09-25 12:05PM EDT167.500.870.860.90-2.78-76.16%11,1702,04830.54%
FB170929C001700002017-09-25 12:06PM EDT170.000.400.390.40-1.35-77.14%11,6698,96329.88%
FB170929C001725002017-09-25 12:06PM EDT172.500.160.160.18-0.49-75.38%5,54910,07430.47%
FB170929C001750002017-09-25 11:59AM EDT175.000.100.080.09-0.08-44.44%5,07215,19732.03%
FB170929C001775002017-09-25 11:56AM EDT177.500.050.040.06-0.02-28.57%1,4856,24434.96%
FB170929C001800002017-09-25 11:53AM EDT180.000.030.030.040.00-1,0713,29937.50%
FB170929C001825002017-09-25 11:53AM EDT182.500.020.020.030.00-981,00140.63%
FB170929C001850002017-09-21 3:45PM EDT185.000.010.000.020.00-431242.97%
FB170929C001875002017-09-22 9:30AM EDT187.500.100.000.02+0.09+900.00%174246.88%
FB170929C001900002017-09-25 11:56AM EDT190.000.020.000.02-0.03-60.00%6012350.78%
FB170929C001950002017-09-20 12:48PM EDT195.000.020.000.020.00-8510254.69%
FB170929C001975002017-09-15 11:50PM EDT197.500.010.000.020.00-171757.81%
FB170929C002000002017-09-01 9:37AM EDT200.000.050.030.07+0.01+25.00%32273.44%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929P001350002017-09-19 3:59PM EDT135.000.020.000.010.00-10118756.25%
FB170929P001400002017-09-25 11:35AM EDT140.000.020.010.02+0.01+100.00%4915851.56%
FB170929P001440002017-09-25 12:04PM EDT144.000.040.030.04+0.03+300.00%5524048.83%
FB170929P001450002017-09-25 11:43AM EDT145.000.040.040.05+0.03+300.00%17027848.05%
FB170929P001460002017-09-25 11:43AM EDT146.000.040.040.06+0.02+100.00%1315046.88%
FB170929P001470002017-09-25 11:14AM EDT147.000.050.050.06+0.03+150.00%244544.53%
FB170929P001480002017-09-25 10:01AM EDT148.000.020.070.08-0.01-33.33%513344.14%
FB170929P001490002017-09-22 10:20AM EDT149.000.010.000.03-0.03-75.00%165035.94%
FB170929P001500002017-09-25 11:55AM EDT150.000.090.090.11+0.05+125.00%40660541.31%
FB170929P001575002017-09-25 12:04PM EDT157.500.470.470.51+0.42+840.00%1,9651,71732.42%
FB170929P001600002017-09-25 12:08PM EDT160.000.950.920.95+0.88+1,257.14%5,1271,75530.62%
FB170929P001625002017-09-22 3:56PM EDT162.500.120.100.15-0.02-14.29%6901,6186.84%
FB170929P001650002017-09-25 12:07PM EDT165.002.792.702.77+2.55+1,062.50%7,1124,68425.81%
FB170929P001675002017-09-25 12:07PM EDT167.504.314.304.40+3.79+728.85%4,7114,95523.29%
FB170929P001700002017-09-25 11:58AM EDT170.006.106.306.40+4.87+395.93%4,5167,0130.00%
FB170929P001725002017-09-25 12:00PM EDT172.508.408.608.75+5.79+221.84%9503,0210.00%
FB170929P001750002017-09-25 11:57AM EDT175.0010.8311.0011.20+6.18+132.90%6231,2560.00%
FB170929P001775002017-09-25 11:46AM EDT177.5013.2013.4513.65+6.20+88.57%2182040.00%
FB170929P001800002017-09-25 11:11AM EDT180.0015.3016.0016.15+5.80+61.05%593650.00%
FB170929P001825002017-09-22 1:01PM EDT182.5012.9011.9012.15+2.00+18.35%1820.00%
FB170929P001850002017-09-25 10:02AM EDT185.0020.3520.9021.20+7.37+56.78%2020.00%
FB170929P001875002017-09-25 10:07AM EDT187.5022.1023.4023.65+6.35+40.32%5700.00%
FB170929P001925002017-09-25 10:02AM EDT192.5027.8528.4028.65+5.95+27.17%800.00%
FB170929P002050002017-09-25 11:45AM EDT205.0041.0040.9041.15+7.31+21.70%23810.00%