U.S. Markets close in 5 hrs 36 mins

Facebook, Inc. (FB)

NASDAQ Global Select - NASDAQ Global Select Real Time Price. Currency in USD
Add to watchlist
168.84-0.80 (-0.47%)
As of 10:24AM EDT. Market open.
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170825C001100002017-08-23 9:53AM EDT110.0059.1558.5558.70-0.45-0.76%1210.00%
FB170825C001150002017-08-23 9:55AM EDT115.0054.6053.4553.650.00-420.00%
FB170825C001200002017-08-22 12:20PM EDT120.0049.6548.1548.350.00-11,4550.00%
FB170825C001250002017-07-25 11:13AM EDT125.0039.9545.5549.850.00-31339.36%
FB170825C001300002017-08-22 10:44AM EDT130.0038.6038.4538.600.00-2440.00%
FB170825C001350002017-08-10 12:06PM EDT135.0032.7532.9533.450.00-150.00%
FB170825C001360002017-08-02 3:50PM EDT136.0033.2532.5032.850.00-1185.94%
FB170825C001380002017-08-22 3:31PM EDT138.0031.5430.3530.600.00-3360.00%
FB170825C001390002017-08-17 9:45AM EDT139.0030.6529.4029.650.00-29390.00%
FB170825C001400002017-08-22 11:39AM EDT140.0029.4028.3028.450.00-13180.00%
FB170825C001410002017-08-04 3:50PM EDT141.0028.4028.5529.10-0.10-0.35%2501153.42%
FB170825C001420002017-08-23 10:06AM EDT142.0026.5525.3525.70+3.04+12.93%7480.00%
FB170825C001430002017-08-18 2:42PM EDT143.0025.2124.3524.70+2.65+11.75%29450.00%
FB170825C001440002017-08-23 9:55AM EDT144.0024.6024.5024.750.00-1600.00%
FB170825C001450002017-08-22 1:50PM EDT145.0024.3123.4523.650.00-1002200.00%
FB170825C001460002017-08-22 9:38AM EDT146.0022.1922.6522.800.00-100510.00%
FB170825C001470002017-08-22 10:15AM EDT147.0021.7421.5021.800.00-35460.00%
FB170825C001480002017-08-22 10:43AM EDT148.0021.6520.6520.750.00-8260.00%
FB170825C001490002017-08-15 1:09PM EDT149.0018.8519.3019.550.00-13510.00%
FB170825C001500002017-08-22 9:59AM EDT150.0018.1518.4018.600.00-164150.00%
FB170825C001525002017-08-22 10:14AM EDT152.5016.3415.8516.250.00-308970.00%
FB170825C001550002017-08-22 12:26PM EDT155.0014.4513.4513.600.00-32620.00%
FB170825C001575002017-08-23 9:50AM EDT157.5011.5210.9511.05-0.48-4.00%16270.00%
FB170825C001600002017-08-23 10:07AM EDT160.008.488.408.50-1.25-12.85%187980.00%
FB170825C001625002017-08-23 10:01AM EDT162.506.306.206.35-0.95-13.10%649318.36%
FB170825C001650002017-08-23 10:05AM EDT165.003.853.853.95-0.98-20.29%1852,75718.56%
FB170825C001675002017-08-23 10:08AM EDT167.501.691.631.67-0.94-35.74%9454,07213.72%
FB170825C001700002017-08-23 10:03AM EDT170.000.440.450.47-0.50-53.19%68912,90815.31%
FB170825C001725002017-08-23 10:04AM EDT172.500.120.100.12-0.08-40.00%1,0489,18717.87%
FB170825C001750002017-08-23 10:00AM EDT175.000.040.040.06-0.01-20.00%6514,79122.85%
FB170825C001775002017-08-23 10:00AM EDT177.500.010.020.04-0.02-66.67%302,17027.93%
FB170825C001800002017-08-23 9:36AM EDT180.000.020.000.030.00-401,84832.81%
FB170825C001825002017-08-22 3:36PM EDT182.500.020.010.030.00-2641,80239.06%
FB170825C001850002017-08-23 9:56AM EDT185.000.010.000.030.00-71,48944.53%
FB170825C001875002017-08-22 1:37PM EDT187.500.010.000.020.00-3534047.66%
FB170825C001900002017-08-18 11:43AM EDT190.000.010.000.030.00-1435251.56%
FB170825C001925002017-08-04 2:44PM EDT192.500.060.020.09-0.07-53.85%17766.02%
FB170825C001950002017-07-26 3:30PM EDT195.000.200.110.160.00-1382.03%
FB170825C001975002017-08-02 10:47AM EDT197.500.050.000.070.00-65572.66%
FB170825C002000002017-08-10 10:06AM EDT200.000.030.000.030.00-2020870.31%
FB170825C002100002017-07-31 12:00PM EDT210.000.010.000.05-0.05-83.33%10025492.97%
FB170825C002200002017-08-22 10:35AM EDT220.000.010.000.010.00-20021093.75%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170825P001100002017-07-31 3:55PM EDT110.000.010.000.04-0.02-66.67%55171.88%
FB170825P001150002017-08-08 9:46AM EDT115.000.010.000.030.00-6482151.56%
FB170825P001200002017-07-21 11:49PM EDT120.000.100.030.080.00-1010157.03%
FB170825P001250002017-08-09 10:32AM EDT125.000.010.000.030.00-123121.88%
FB170825P001300002017-08-17 3:50PM EDT130.000.010.000.030.00-1178106.25%
FB170825P001350002017-08-07 10:00AM EDT135.000.030.000.04-0.03-50.00%512795.31%
FB170825P001360002017-08-21 11:02AM EDT136.000.010.000.010.00-15181.25%
FB170825P001370002017-08-14 12:26PM EDT137.000.020.000.030.00-51587.50%
FB170825P001380002017-08-22 10:39AM EDT138.000.010.000.010.00-20033575.00%
FB170825P001390002017-08-18 3:35PM EDT139.000.020.000.03-0.02-50.00%3228881.25%
FB170825P001400002017-08-22 11:46AM EDT140.000.010.000.010.00-435071.88%
FB170825P001410002017-08-18 9:59AM EDT141.000.040.000.04-0.01-20.00%853078.13%
FB170825P001420002017-08-21 10:50AM EDT142.000.020.000.030.00-2215873.44%
FB170825P001430002017-08-09 3:11PM EDT143.000.050.030.090.00-1214683.98%
FB170825P001440002017-08-21 11:12AM EDT144.000.020.000.030.00-1634667.97%
FB170825P001450002017-08-21 3:13PM EDT145.000.020.000.020.00-1484162.50%
FB170825P001460002017-08-21 11:25AM EDT146.000.020.000.030.00-3442162.50%
FB170825P001470002017-08-21 12:15PM EDT147.000.020.000.030.00-646860.16%
FB170825P001480002017-08-22 10:59AM EDT148.000.020.000.030.00-220057.81%
FB170825P001490002017-08-22 9:34AM EDT149.000.020.000.020.00-11,33452.34%
FB170825P001500002017-08-22 2:50PM EDT150.000.010.000.020.00-631,42050.00%
FB170825P001525002017-08-22 2:28PM EDT152.500.030.000.020.00-882,19647.27%
FB170825P001550002017-08-23 10:03AM EDT155.000.030.010.03+0.02+200.00%22,54142.58%
FB170825P001575002017-08-23 9:31AM EDT157.500.030.020.03+0.01+50.00%102,31835.74%
FB170825P001600002017-08-23 10:04AM EDT160.000.030.030.04-0.02-40.00%963,72730.08%
FB170825P001625002017-08-23 10:05AM EDT162.500.080.070.09+0.01+14.29%1164,36426.27%
FB170825P001650002017-08-23 10:05AM EDT165.000.200.180.20+0.05+33.33%8206,92621.83%
FB170825P001675002017-08-23 10:09AM EDT167.500.770.700.72+0.37+92.50%1,0913,98321.05%
FB170825P001700002017-08-23 10:06AM EDT170.001.981.791.84+0.76+62.30%1,4147,79019.09%
FB170825P001725002017-08-23 10:09AM EDT172.504.304.254.45+1.32+44.30%231,16034.67%
FB170825P001750002017-08-23 10:00AM EDT175.006.296.506.65+0.89+16.48%2398238.92%
FB170825P001775002017-08-23 10:02AM EDT177.509.008.959.20+1.00+12.50%1031050.15%
FB170825P001800002017-08-22 12:01PM EDT180.0010.6511.4511.600.00-417953.32%
FB170825P001825002017-08-02 3:50PM EDT182.5013.4513.8514.300.00-259063.62%
FB170825P001850002017-08-15 12:21PM EDT185.0013.7917.4017.750.00-118138102.64%
FB170825P001875002017-07-25 10:34AM EDT187.5023.2515.0015.550.00-32650.00%
FB170825P001900002017-08-08 12:18PM EDT190.0017.1021.7522.200.00-501140102.83%
FB170825P001925002017-07-28 11:52PM EDT192.5027.5519.7520.400.00-110.00%
FB170825P001950002017-07-28 11:52PM EDT195.0030.2022.3022.900.00-16160.00%
FB170825P001975002017-07-28 11:52PM EDT197.5032.4524.7525.400.00-16160.00%
FB170825P002050002017-08-23 10:05AM EDT205.0036.3536.3536.600.00-10121.09%
FB170825P002100002017-08-22 6:54PM EDT210.0040.4040.3040.450.00-100.00%
FB170825P002200002017-08-23 9:55AM EDT220.0050.4051.4051.650.00-11159.38%