U.S. Markets close in 6 hrs 21 mins

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.43+0.29 (+0.18%)
As of 9:39AM EDT. Market open.
People also watch
NFLXTWTRGOOGTSLAAAPL
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170721C001000002017-07-19 1:17PM EDT100.0065.450.000.000.00-142600.00%
FB170721C001050002017-07-19 12:32PM EDT105.0060.240.000.000.00-11290.00%
FB170721C001100002017-07-10 3:22PM EDT110.0043.6049.7050.300.00-101450.00%
FB170721C001150002017-07-19 12:34PM EDT115.0050.360.000.000.00-5110.00%
FB170721C001200002017-07-19 3:48PM EDT120.0044.250.000.000.00-63200.00%
FB170721C001250002017-07-19 2:55PM EDT125.0039.630.000.000.00-571,0550.00%
FB170721C001290002017-07-14 11:51PM EDT129.0031.0530.8531.250.00-3980.00%
FB170721C001300002017-07-19 3:08PM EDT130.0034.300.000.000.00-656850.00%
FB170721C001350002017-07-19 3:56PM EDT135.0028.900.000.000.00-2086550.00%
FB170721C001360002017-06-30 11:48PM EDT136.0015.3815.1515.600.00-6260.00%
FB170721C001370002017-07-12 10:11AM EDT137.0020.2522.7523.300.00-10200.00%
FB170721C001380002017-07-18 11:31AM EDT138.0023.550.000.000.00-2490.00%
FB170721C001390002017-07-19 3:55PM EDT139.0024.700.000.000.00-5420.00%
FB170721C001400002017-07-19 3:58PM EDT140.0024.000.000.000.00-1591,6520.00%
FB170721C001410002017-07-07 2:05PM EDT141.0011.0010.6010.902.6531.74%1240.00%
FB170721C001420002017-07-19 11:44AM EDT142.0022.970.000.000.00-102760.00%
FB170721C001430002017-07-17 10:52AM EDT143.0016.420.000.000.00-201110.00%
FB170721C001440002017-07-19 3:11PM EDT144.0020.300.000.000.00-104430.00%
FB170721C001450002017-07-19 3:57PM EDT145.0018.870.000.000.00-30,18725,6290.00%
FB170721C001460002017-07-19 10:18AM EDT146.0018.300.000.000.00-452540.00%
FB170721C001470002017-07-19 3:50PM EDT147.0017.390.000.000.00-817860.00%
FB170721C001480002017-07-19 1:46PM EDT148.0017.620.000.000.00-155790.00%
FB170721C001490002017-07-19 1:36PM EDT149.0016.400.000.000.00-501,2770.00%
FB170721C001500002017-07-19 3:59PM EDT150.0014.140.000.000.00-1,60325,0180.00%
FB170721C001525002017-07-19 3:53PM EDT152.5011.630.000.000.00-7308,5960.00%
FB170721C001550002017-07-19 3:59PM EDT155.009.150.000.000.00-2,15434,7260.00%
FB170721C001575002017-07-19 3:57PM EDT157.506.420.000.000.00-1,97312,1720.00%
FB170721C001600002017-07-19 3:58PM EDT160.004.260.000.000.00-6,42819,8820.00%
FB170721C001625002017-07-19 3:59PM EDT162.502.080.000.000.00-15,58520,5530.00%
FB170721C001650002017-07-19 3:59PM EDT165.000.630.000.000.00-61,06947,7151.56%
FB170721C001675002017-07-19 3:59PM EDT167.500.210.000.000.00-14,2227,5496.25%
FB170721C001700002017-07-19 3:59PM EDT170.000.110.000.000.00-9,58910,37712.50%
FB170721C001725002017-07-19 3:59PM EDT172.500.070.000.000.00-1,7542,88712.50%
FB170721C001750002017-07-19 3:56PM EDT175.000.040.000.000.00-5,11846,73025.00%
FB170721C001775002017-07-19 3:56PM EDT177.500.030.000.000.00-1,9302,09025.00%
FB170721C001800002017-07-19 3:59PM EDT180.000.020.000.000.00-9783,68125.00%
FB170721C001825002017-07-20 9:16AM EDT182.500.020.000.000.00-927625.00%
FB170721C001850002017-07-19 3:53PM EDT185.000.010.000.000.00-313,34025.00%
FB170721C001900002017-07-19 11:56AM EDT190.000.010.000.000.00-14584850.00%
FB170721C001950002017-06-22 12:47PM EDT195.000.010.000.01-0.01-50.00%54,76078.13%
FB170721C002000002017-06-02 11:48PM EDT200.000.010.000.010.00-1,8282,41887.50%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170721P001000002017-06-02 11:49PM EDT100.000.010.000.010.00-12,782212.50%
FB170721P001050002017-06-15 9:31AM EDT105.000.010.000.010.00-1245,995193.75%
FB170721P001100002017-06-29 2:10PM EDT110.000.010.000.010.00-216,695175.00%
FB170721P001150002017-07-12 12:09PM EDT115.000.010.000.010.00-2216,911156.25%
FB170721P001200002017-07-17 11:17AM EDT120.000.010.000.000.00-23,11650.00%
FB170721P001250002017-07-14 3:56PM EDT125.000.010.000.030.00-1651,971137.50%
FB170721P001290002017-07-14 11:51PM EDT129.000.030.000.030.00-2242121.88%
FB170721P001300002017-07-14 12:36PM EDT130.000.010.000.030.00-134,529118.75%
FB170721P001310002017-07-14 11:51PM EDT131.000.010.010.020.00-40200115.63%
FB170721P001320002017-07-14 11:51PM EDT132.000.040.000.030.00-4375112.50%
FB170721P001330002017-07-14 11:51PM EDT133.000.010.010.030.00-270537111.72%
FB170721P001340002017-07-14 11:51PM EDT134.000.010.010.030.00-15334107.81%
FB170721P001350002017-07-19 3:53PM EDT135.000.010.000.000.00-20612,57650.00%
FB170721P001360002017-07-13 11:29AM EDT136.000.010.010.030.00-323768101.56%
FB170721P001370002017-07-14 9:59AM EDT137.000.010.020.05-0.01-50.00%198817103.91%
FB170721P001380002017-07-18 9:48AM EDT138.000.010.000.000.00-21,37150.00%
FB170721P001390002017-07-19 12:41PM EDT139.000.010.000.000.00-861,63650.00%
FB170721P001400002017-07-19 3:53PM EDT140.000.020.000.000.00-16818,14250.00%
FB170721P001410002017-07-14 3:58PM EDT141.000.040.020.040.0133.33%22774687.50%
FB170721P001420002017-07-19 3:02PM EDT142.000.010.000.000.00-552,89250.00%
FB170721P001430002017-07-18 1:41PM EDT143.000.010.000.000.00-21,81950.00%
FB170721P001440002017-07-19 1:49PM EDT144.000.010.000.000.00-1591,34150.00%
FB170721P001450002017-07-19 3:18PM EDT145.000.020.000.000.00-31,03934,45650.00%
FB170721P001460002017-07-19 1:37PM EDT146.000.020.000.000.00-2263,45825.00%
FB170721P001470002017-07-19 3:01PM EDT147.000.020.000.000.00-5643,72125.00%
FB170721P001480002017-07-19 2:01PM EDT148.000.020.000.000.00-8913,64025.00%
FB170721P001490002017-07-19 3:35PM EDT149.000.030.000.000.00-3364,26925.00%
FB170721P001500002017-07-19 3:16PM EDT150.000.020.000.000.00-79823,03325.00%
FB170721P001525002017-07-19 3:51PM EDT152.500.040.000.000.00-1,9877,55425.00%
FB170721P001550002017-07-19 3:58PM EDT155.000.050.000.000.00-2,16019,13525.00%
FB170721P001575002017-07-19 3:58PM EDT157.500.080.000.000.00-4,93510,59212.50%
FB170721P001600002017-07-19 3:59PM EDT160.000.160.000.000.00-8,19912,89512.50%
FB170721P001625002017-07-19 3:59PM EDT162.500.430.000.000.00-14,2649,0093.13%
FB170721P001650002017-07-19 3:59PM EDT165.001.490.000.000.00-11,2364,4110.00%
FB170721P001675002017-07-19 3:55PM EDT167.503.790.000.000.00-5,0601,3430.00%
FB170721P001700002017-07-19 3:23PM EDT170.005.900.000.000.00-1681240.00%
FB170721P001750002017-07-19 2:00PM EDT175.009.870.000.000.00-2200.00%
FB170721P001775002017-07-20 9:17AM EDT177.5013.300.000.000.00-9100.00%
FB170721P001800002017-07-18 1:37PM EDT180.0017.750.000.000.00-1000.00%
FB170721P001850002017-06-06 10:25AM EDT185.0030.7534.7536.050.00-40462.31%
FB170721P001900002017-07-18 9:50AM EDT190.0029.550.000.000.00-100.00%
FB170721P001950002017-07-18 9:50AM EDT195.0034.550.000.000.00-110.00%
FB170721P002000002017-07-18 9:50AM EDT200.0039.550.000.000.00-100.00%