FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180525C001250002018-05-18 11:46PM EDT125.0058.3957.5058.050.00-10129.30%
FB180525C001300002018-05-11 11:58PM EDT130.0057.0556.8057.500.00-150268.34%
FB180525C001370002018-04-12 1:29PM EDT137.0028.4537.7038.600.00-40410.00%
FB180525C001380002018-04-13 11:57PM EDT138.0026.1527.4028.500.00-220.00%
FB180525C001390002018-04-27 1:04PM EDT139.0027.2335.5536.500.00-110.00%
FB180525C001400002018-04-24 11:30AM EDT140.0022.9534.7535.600.00-511010.00%
FB180525C001440002018-04-13 11:57PM EDT144.0022.4022.3522.600.00-41330.00%
FB180525C001450002018-04-27 1:04PM EDT145.0029.7031.4532.300.00-430.00%
FB180525C001460002018-05-14 10:42AM EDT146.0041.9040.3041.25+13.15+45.74%148194.78%
FB180525C001480002018-04-13 12:23PM EDT148.0019.4419.0019.20+0.29+1.51%1680.00%
FB180525C001490002018-04-13 11:57PM EDT149.0018.2517.9018.600.00-15190.00%
FB180525C001500002018-05-16 3:23PM EDT150.0033.5532.5033.050.00-535572.66%
FB180525C001525002018-05-07 3:17PM EDT152.5025.4434.1535.100.00-1113174.95%
FB180525C001550002018-05-17 10:33AM EDT155.0028.5027.5028.050.00-124061.91%
FB180525C001575002018-05-18 2:50PM EDT157.5025.5125.0025.55-0.69-2.63%250356.84%
FB180525C001600002018-05-18 3:46PM EDT160.0022.9622.7022.90-0.34-1.46%2754753.52%
FB180525C001625002018-05-15 2:06PM EDT162.5020.9320.0520.600.00-1041361.77%
FB180525C001650002018-05-18 3:16PM EDT165.0017.9517.7517.95-1.06-5.58%4646250.15%
FB180525C001675002018-05-18 12:45PM EDT167.5015.8215.2515.50-0.54-3.30%10363545.90%
FB180525C001700002018-05-18 1:23PM EDT170.0013.4512.8013.05-0.59-4.20%1721,11941.16%
FB180525C001725002018-05-18 3:51PM EDT172.5010.6010.3510.65+0.27+2.61%18583137.11%
FB180525C001750002018-05-18 3:35PM EDT175.008.108.008.25-0.87-9.70%1,0682,04732.23%
FB180525C001775002018-05-18 3:53PM EDT177.506.005.706.00-0.90-13.04%25899728.66%
FB180525C001800002018-05-18 3:58PM EDT180.003.953.703.85-0.90-18.56%1,1922,22024.39%
FB180525C001825002018-05-18 3:59PM EDT182.502.182.142.19-0.89-28.99%2,1212,94222.46%
FB180525C001850002018-05-18 3:59PM EDT185.001.051.061.08-0.62-37.13%7,3693,59521.61%
FB180525C001875002018-05-18 3:59PM EDT187.500.490.440.48-0.41-45.56%2,5884,52021.63%
FB180525C001900002018-05-18 3:59PM EDT190.000.190.210.23-0.23-54.76%1,8294,72322.90%
FB180525C001925002018-05-18 3:59PM EDT192.500.120.110.12-0.08-40.00%6891,90024.61%
FB180525C001950002018-05-18 3:58PM EDT195.000.060.020.08-0.04-40.00%1294,50027.34%
FB180525C001975002018-05-18 3:30PM EDT197.500.030.030.04-0.03-50.00%721,02728.52%
FB180525C002000002018-05-18 1:58PM EDT200.000.030.020.05-0.01-25.00%12298533.40%
FB180525C002025002018-05-18 3:22PM EDT202.500.020.010.05-0.01-33.33%3235837.11%
FB180525C002050002018-05-18 12:41PM EDT205.000.020.010.040.00-28439.65%
FB180525C002075002018-05-14 11:51AM EDT207.500.040.000.03-0.01-20.00%11641.80%
FB180525C002100002018-05-18 9:55AM EDT210.000.020.000.03-0.01-33.33%116845.12%
FB180525C002200002018-05-18 9:32AM EDT220.000.020.000.03-0.01-33.33%27253.91%
PutsforMay 25, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180525P001150002018-05-16 2:07PM EDT115.000.020.010.030.00-50321129.69%
FB180525P001200002018-04-25 3:54PM EDT120.000.140.000.040.00-1021118.75%
FB180525P001250002018-05-01 9:39AM EDT125.000.040.010.050.00-113113.28%
FB180525P001300002018-05-01 9:38AM EDT130.000.050.010.030.00-110598.44%
FB180525P001350002018-05-10 10:26AM EDT135.000.010.000.040.00-256888.28%
FB180525P001370002018-05-11 12:23PM EDT137.000.010.000.04-0.01-50.00%36784.38%
FB180525P001380002018-05-14 10:05AM EDT138.000.010.000.03-0.01-50.00%8810079.69%
FB180525P001390002018-05-09 2:14PM EDT139.000.020.000.040.00-8011080.47%
FB180525P001400002018-05-09 2:01PM EDT140.000.010.000.010.00-521168.75%
FB180525P001410002018-05-10 2:54PM EDT141.000.010.000.010.00-121767.19%
FB180525P001420002018-05-10 3:54PM EDT142.000.010.000.010.00-1001,51465.63%
FB180525P001430002018-05-02 1:52PM EDT143.000.090.030.120.00-45384.96%
FB180525P001440002018-05-08 2:26PM EDT144.000.020.000.040.00-113371.09%
FB180525P001450002018-05-11 10:14AM EDT145.000.010.010.02-0.01-50.00%137967.19%
FB180525P001460002018-05-09 10:44AM EDT146.000.010.000.050.00-103568.75%
FB180525P001470002018-05-10 3:58PM EDT147.000.030.000.050.00-3167366.80%
FB180525P001480002018-05-09 12:50PM EDT148.000.030.000.050.00-249864.84%
FB180525P001490002018-05-10 3:06PM EDT149.000.030.000.050.00-11,19063.28%
FB180525P001500002018-05-15 2:02PM EDT150.000.020.000.010.00-111,38651.56%
FB180525P001525002018-05-16 2:04PM EDT152.500.020.000.030.00-125753.13%
FB180525P001550002018-05-18 11:19AM EDT155.000.020.000.04-0.01-33.33%248350.78%
FB180525P001575002018-05-18 3:51PM EDT157.500.020.000.04-0.01-33.33%2761050.39%
FB180525P001600002018-05-18 3:14PM EDT160.000.030.010.050.00-691,87946.88%
FB180525P001625002018-05-18 2:45PM EDT162.500.030.020.05-0.01-25.00%3060942.19%
FB180525P001650002018-05-18 3:58PM EDT165.000.040.020.06-0.01-20.00%10870838.28%
FB180525P001675002018-05-18 3:59PM EDT167.500.070.050.080.00-3286234.96%
FB180525P001700002018-05-18 3:57PM EDT170.000.090.070.09-0.02-18.18%1481,09530.57%
FB180525P001725002018-05-18 3:57PM EDT172.500.140.130.15-0.06-30.00%3291,17228.03%
FB180525P001750002018-05-18 3:59PM EDT175.000.250.240.260.00-6392,11325.54%
FB180525P001800002018-05-18 3:59PM EDT180.001.010.971.01+0.10+10.99%2,3913,48522.44%
FB180525P001825002018-05-18 3:59PM EDT182.501.901.861.90+0.16+9.20%2,5321,91221.29%
FB180525P001850002018-05-18 3:59PM EDT185.003.303.203.35+0.53+19.13%7981,37221.02%
FB180525P001875002018-05-18 3:45PM EDT187.505.105.105.40+0.43+9.21%3581,01623.24%
FB180525P001900002018-05-18 3:38PM EDT190.007.257.357.70+0.10+1.40%442,56826.32%
FB180525P001925002018-05-18 3:49PM EDT192.509.669.6510.15+1.01+11.68%813331.10%
FB180525P001950002018-05-18 3:53PM EDT195.0012.1212.0512.60+0.47+4.03%112535.16%
FB180525P001975002018-05-16 9:33AM EDT197.5014.3514.5515.100.00-406740.28%
FB180525P002000002018-05-18 3:09PM EDT200.0017.1117.0517.60-12.17-41.56%1045.22%