U.S. Markets close in 1 hr 23 mins

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
154.92+1.52 (+0.99%)
As of 2:37PM EDT. Market open.
People also watch
NFLXTWTRGOOGTSLAAAPL
In The Money
Show:ListStraddle
CallsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170623C000950002017-06-20 9:41AM EDT95.0058.1558.3558.450.00-150.00%
FB170623C001000002017-06-22 5:58PM EDT100.0052.8053.3553.450.00-8100.00%
FB170623C001050002017-06-22 5:58PM EDT105.0047.5548.3548.450.00-42260.00%
FB170623C001100002017-06-19 9:39AM EDT110.0042.6442.6043.103.9010.07%330.00%
FB170623C001150002017-06-16 11:47PM EDT115.0035.6935.1536.100.00-110.00%
FB170623C001200002017-06-16 2:45PM EDT120.0030.4830.3531.053.0811.24%13530.00%
FB170623C001210002017-06-02 11:48PM EDT121.0024.7032.4033.100.00-100.00%
FB170623C001220002017-06-09 11:55PM EDT122.0030.0027.5528.100.00-2000.00%
FB170623C001250002017-06-23 2:18PM EDT125.0030.0529.9530.201.053.62%1948211.72%
FB170623C001270002017-06-23 10:03AM EDT127.0026.4027.9028.20-0.32-1.20%11192.58%
FB170623C001290002017-06-08 10:43AM EDT129.0025.0020.5021.450.00-3000.00%
FB170623C001300002017-06-23 9:44AM EDT130.0023.2824.9025.152.8513.95%4147167.19%
FB170623C001310002017-06-22 12:48PM EDT131.0023.0022.3522.501.356.24%10200.00%
FB170623C001320002017-06-02 11:48PM EDT132.0016.1521.4521.900.00-150.00%
FB170623C001330002017-06-20 9:30AM EDT133.0019.6020.3520.600.00-2220.00%
FB170623C001340002017-06-22 9:31AM EDT134.0019.6319.3519.508.0369.22%2120.00%
FB170623C001350002017-06-23 1:29PM EDT135.0019.9719.9520.101.528.24%4110136.33%
FB170623C001360002017-06-22 2:49PM EDT136.0017.9017.3517.50-0.10-0.56%150.00%
FB170623C001370002017-06-23 12:19PM EDT137.0017.3517.9018.150.855.15%126123.83%
FB170623C001380002017-06-23 1:41PM EDT138.0017.1516.9017.051.257.86%269266106.25%
FB170623C001390002017-06-02 11:48PM EDT139.009.1014.6015.250.00-33450.00%
FB170623C001400002017-06-23 2:10PM EDT140.0014.9614.9515.201.017.24%701,038113.09%
FB170623C001410002017-06-23 11:40AM EDT141.0013.2913.9014.200.574.48%30112103.13%
FB170623C001420002017-06-22 3:07PM EDT142.0011.8511.3511.550.171.46%51580.00%
FB170623C001430002017-06-23 1:26PM EDT143.0011.9911.9012.101.3612.79%1559982.42%
FB170623C001440002017-06-23 12:08PM EDT144.0010.4610.9011.200.111.06%1136483.79%
FB170623C001450002017-06-23 2:04PM EDT145.0010.039.9510.100.9210.10%4053674.22%
FB170623C001460002017-06-23 12:34PM EDT146.008.558.959.101.0013.25%651867.77%
FB170623C001470002017-06-23 1:56PM EDT147.008.077.958.101.3019.20%12585061.52%
FB170623C001480002017-06-23 2:20PM EDT148.007.006.907.101.3423.67%1661,53451.95%
FB170623C001490002017-06-23 2:03PM EDT149.005.955.956.201.4732.81%37184753.13%
FB170623C001500002017-06-23 2:16PM EDT150.005.025.005.101.5343.84%1,2624,41548.05%
FB170623C001525002017-06-23 2:16PM EDT152.502.522.532.571.37119.13%7,82710,72027.34%
FB170623C001550002017-06-23 2:22PM EDT155.000.060.130.13-0.02-25.00%18,76913,0275.18%
FB170623C001575002017-06-22 3:58PM EDT157.500.010.000.01-0.07-87.50%2,6065,13415.63%
FB170623C001600002017-06-22 3:58PM EDT160.000.010.000.010.00-1703,44227.34%
FB170623C001625002017-06-23 10:43AM EDT162.500.010.000.01-0.01-50.00%61,01139.06%
FB170623C001650002017-06-21 11:20AM EDT165.000.010.000.020.00-11,16053.91%
FB170623C001675002017-06-20 11:29AM EDT167.500.020.000.020.00-540059.38%
FB170623C001700002017-06-16 2:55PM EDT170.000.010.000.02-0.02-66.67%50574168.75%
FB170623C001725002017-06-15 12:21PM EDT172.500.020.000.020.00-15056879.69%
FB170623C001750002017-06-16 1:42PM EDT175.000.010.000.010.00-12732681.25%
FB170623C001775002017-06-12 12:10PM EDT177.500.020.010.03-0.01-33.33%368482104.69%
FB170623C001800002017-06-02 11:48PM EDT180.000.030.000.050.00-3034117.19%
FB170623C001850002017-06-02 11:48PM EDT185.000.010.000.030.00-33128.13%
PutsforJune 23, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170623P001000002017-06-09 11:56PM EDT100.000.010.000.030.00-66300.00%
FB170623P001050002017-06-12 3:42PM EDT105.000.020.010.03-0.01-33.33%2053275.00%
FB170623P001100002017-06-12 4:43PM EDT110.000.030.020.040.00-5300256.25%
FB170623P001150002017-06-13 10:55AM EDT115.000.010.000.020.00-20283200.00%
FB170623P001180002017-06-14 9:52AM EDT118.000.020.000.020.00-161184.38%
FB170623P001190002017-06-14 9:50AM EDT119.000.020.000.020.00-414181.25%
FB170623P001200002017-06-15 12:43PM EDT120.000.030.000.010.00-20247162.50%
FB170623P001210002017-06-19 9:33AM EDT121.000.010.000.01-0.08-88.89%11333159.38%
FB170623P001220002017-06-12 9:37AM EDT122.000.100.070.100.0225.00%3059211.72%
FB170623P001230002017-06-19 9:35AM EDT123.000.010.000.01-0.12-92.31%7101150.00%
FB170623P001240002017-06-15 3:27PM EDT124.000.030.000.010.00-6461143.75%
FB170623P001250002017-06-15 10:54AM EDT125.000.060.000.010.00-20344137.50%
FB170623P001260002017-06-15 9:59AM EDT126.000.050.000.020.00-17280143.75%
FB170623P001270002017-06-16 9:32AM EDT127.000.020.000.02-0.04-66.67%80140140.63%
FB170623P001280002017-06-16 3:17PM EDT128.000.010.000.02-0.04-80.00%13325134.38%
FB170623P001290002017-06-15 3:26PM EDT129.000.050.000.030.00-197260134.38%
FB170623P001300002017-06-19 9:53AM EDT130.000.010.000.010.00-7511115.63%
FB170623P001310002017-06-15 10:22AM EDT131.000.100.000.030.00-18141125.00%
FB170623P001320002017-06-19 10:18AM EDT132.000.010.000.01-0.10-90.91%1370106.25%
FB170623P001330002017-06-21 3:21PM EDT133.000.010.000.010.00-50436103.13%
FB170623P001340002017-06-16 10:45AM EDT134.000.030.010.03-0.10-76.92%171415112.50%
FB170623P001350002017-06-22 11:40AM EDT135.000.020.000.010.01100.00%394493.75%
FB170623P001360002017-06-19 9:50AM EDT136.000.020.000.02-0.03-60.00%3042295.31%
FB170623P001370002017-06-19 9:35AM EDT137.000.030.000.02-0.01-25.00%19651290.63%
FB170623P001380002017-06-22 10:40AM EDT138.000.010.000.01-0.02-66.67%399778.13%
FB170623P001390002017-06-22 3:59PM EDT139.000.010.000.010.00-338575.00%
FB170623P001400002017-06-22 10:52AM EDT140.000.010.000.010.00-402,20870.31%
FB170623P001410002017-06-22 10:12AM EDT141.000.030.000.010.02200.00%592765.63%
FB170623P001420002017-06-23 10:43AM EDT142.000.010.000.01-0.01-50.00%31,06962.50%
FB170623P001430002017-06-22 2:42PM EDT143.000.010.000.010.00-1051,54256.25%
FB170623P001440002017-06-22 3:59PM EDT144.000.010.000.01-0.01-50.00%401,20553.13%
FB170623P001450002017-06-22 12:50PM EDT145.000.010.000.01-0.01-50.00%2032,54151.56%
FB170623P001460002017-06-22 3:53PM EDT146.000.010.000.02-0.01-50.00%622,23751.56%
FB170623P001470002017-06-22 2:12PM EDT147.000.010.000.02-0.02-66.67%1482,61046.09%
FB170623P001480002017-06-23 12:18PM EDT148.000.010.000.01-0.01-50.00%832,59737.50%
FB170623P001490002017-06-23 1:20PM EDT149.000.010.000.02-0.04-80.00%1311,37235.94%
FB170623P001500002017-06-23 2:13PM EDT150.000.010.000.01-0.01-50.00%9285,29927.34%
FB170623P001525002017-06-23 2:03PM EDT152.500.010.000.01-0.20-95.24%4,8178,29814.84%
FB170623P001550002017-06-23 2:14PM EDT155.000.140.120.14-1.48-91.36%10,6874,7982.93%
FB170623P001575002017-06-23 2:07PM EDT157.502.532.432.48-1.47-36.75%1,3101,0730.00%
FB170623P001600002017-06-23 2:02PM EDT160.005.124.905.10-0.66-11.42%11612730.47%
FB170623P001625002017-06-23 10:23AM EDT162.508.937.307.75-6.12-40.66%12162.89%
FB170623P001650002017-06-22 5:58PM EDT165.0012.5011.4011.650.00-151147.66%
FB170623P001675002017-06-16 11:48PM EDT167.5015.8516.5017.350.00-20277.10%
FB170623P001700002017-06-22 5:58PM EDT170.0017.5016.4516.750.00-20189.94%
FB170623P001950002017-06-22 5:58PM EDT195.0042.7541.5541.650.00-10345.90%