U.S. Markets open in 2 hrs 6 mins

Facebook, Inc. (FB)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
169.64+1.86 (+1.11%)
At close: 4:00PM EDT

169.25 -0.39 (-0.23%)
Pre-Market: 7:07AM EDT

People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170825C001100002017-08-22 3:44PM EDT110.0059.600.000.000.00-3210.00%
FB170825C001150002017-08-23 6:55AM EDT115.0054.600.000.000.00-420.00%
FB170825C001200002017-08-22 12:20PM EDT120.0049.650.000.000.00-11,4550.00%
FB170825C001250002017-07-25 11:13AM EDT125.0039.9545.5549.850.00-31316.65%
FB170825C001300002017-08-22 10:44AM EDT130.0038.600.000.000.00-2440.00%
FB170825C001350002017-08-10 12:06PM EDT135.0032.7532.9533.450.00-150.00%
FB170825C001360002017-08-02 3:50PM EDT136.0033.2532.5032.850.00-110.00%
FB170825C001380002017-08-22 3:31PM EDT138.0031.540.000.000.00-3360.00%
FB170825C001390002017-08-17 9:45AM EDT139.0030.650.000.000.00-29390.00%
FB170825C001400002017-08-22 11:39AM EDT140.0029.400.000.000.00-13180.00%
FB170825C001410002017-08-04 3:50PM EDT141.0028.4028.5529.10-0.10-0.35%2501109.38%
FB170825C001420002017-08-18 2:39PM EDT142.0026.2725.3525.70+2.76+11.74%48480.00%
FB170825C001430002017-08-18 2:42PM EDT143.0025.2124.3524.70+2.65+11.75%29450.00%
FB170825C001440002017-08-23 6:55AM EDT144.0024.600.000.000.00-1600.00%
FB170825C001450002017-08-22 1:50PM EDT145.0024.310.000.000.00-1002200.00%
FB170825C001460002017-08-22 9:38AM EDT146.0022.190.000.000.00-100510.00%
FB170825C001470002017-08-22 10:15AM EDT147.0021.740.000.000.00-35460.00%
FB170825C001480002017-08-22 10:43AM EDT148.0021.650.000.000.00-8260.00%
FB170825C001490002017-08-15 1:09PM EDT149.0018.8520.6020.850.00-135171.09%
FB170825C001500002017-08-22 9:59AM EDT150.0018.150.000.000.00-164150.00%
FB170825C001525002017-08-22 10:14AM EDT152.5016.340.000.000.00-308970.00%
FB170825C001550002017-08-22 12:26PM EDT155.0014.450.000.000.00-32620.00%
FB170825C001575002017-08-22 3:35PM EDT157.5012.000.000.000.00-2666270.00%
FB170825C001600002017-08-22 3:50PM EDT160.009.730.000.000.00-1017980.00%
FB170825C001625002017-08-22 3:59PM EDT162.507.250.000.000.00-1544930.00%
FB170825C001650002017-08-22 3:59PM EDT165.004.830.000.000.00-1,0482,7570.00%
FB170825C001675002017-08-22 3:59PM EDT167.502.630.000.000.00-3,4924,0720.00%
FB170825C001700002017-08-22 3:59PM EDT170.000.940.000.000.00-14,09112,9080.78%
FB170825C001725002017-08-22 3:59PM EDT172.500.200.000.000.00-3,6559,1876.25%
FB170825C001750002017-08-22 3:59PM EDT175.000.050.000.000.00-1,4334,7916.25%
FB170825C001775002017-08-22 3:53PM EDT177.500.030.000.000.00-1,2052,17012.50%
FB170825C001800002017-08-22 2:55PM EDT180.000.020.000.000.00-7321,84812.50%
FB170825C001825002017-08-22 3:36PM EDT182.500.020.000.000.00-2641,80225.00%
FB170825C001850002017-08-22 3:57PM EDT185.000.010.000.000.00-9341,48925.00%
FB170825C001875002017-08-22 1:37PM EDT187.500.010.000.000.00-3534025.00%
FB170825C001900002017-08-18 11:43AM EDT190.000.010.000.030.00-1435253.91%
FB170825C001925002017-08-04 2:44PM EDT192.500.060.020.09-0.07-53.85%17764.06%
FB170825C001950002017-07-26 3:30PM EDT195.000.200.110.160.00-1379.69%
FB170825C001975002017-08-02 10:47AM EDT197.500.050.000.070.00-65570.70%
FB170825C002000002017-08-10 10:06AM EDT200.000.030.000.030.00-2020868.75%
FB170825C002100002017-07-31 12:00PM EDT210.000.010.000.05-0.05-83.33%10025491.41%
FB170825C002200002017-08-22 10:35AM EDT220.000.010.000.000.00-20021050.00%
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%55175.00%
FB170825P001150002017-08-08 9:46AM EDT115.000.010.000.030.00-6482153.13%
FB170825P001200002017-07-21 11:49PM EDT120.000.100.030.080.00-1010158.59%
FB170825P001250002017-08-09 10:32AM EDT125.000.010.000.030.00-123123.44%
FB170825P001300002017-08-17 3:50PM EDT130.000.010.000.030.00-1178107.81%
FB170825P001350002017-08-07 10:00AM EDT135.000.030.000.04-0.03-50.00%512796.88%
FB170825P001360002017-08-21 11:02AM EDT136.000.010.000.010.00-15181.25%
FB170825P001370002017-08-14 12:26PM EDT137.000.020.000.030.00-51589.06%
FB170825P001380002017-08-22 10:39AM EDT138.000.010.000.000.00-20033550.00%
FB170825P001390002017-08-18 3:35PM EDT139.000.020.000.03-0.02-50.00%3228882.81%
FB170825P001400002017-08-22 11:46AM EDT140.000.010.000.000.00-435050.00%
FB170825P001410002017-08-18 9:59AM EDT141.000.040.000.04-0.01-20.00%853080.47%
FB170825P001420002017-08-21 10:50AM EDT142.000.020.000.020.00-2215871.88%
FB170825P001430002017-08-09 3:11PM EDT143.000.050.030.090.00-1214685.94%
FB170825P001440002017-08-21 11:12AM EDT144.000.020.000.020.00-1634667.19%
FB170825P001450002017-08-21 3:13PM EDT145.000.020.000.020.00-1484164.06%
FB170825P001460002017-08-21 11:25AM EDT146.000.020.000.020.00-3442161.72%
FB170825P001470002017-08-21 12:15PM EDT147.000.020.000.030.00-646861.72%
FB170825P001480002017-08-22 10:59AM EDT148.000.020.000.000.00-220025.00%
FB170825P001490002017-08-22 9:34AM EDT149.000.020.000.000.00-11,33425.00%
FB170825P001500002017-08-22 2:50PM EDT150.000.010.000.000.00-631,42025.00%
FB170825P001525002017-08-22 2:28PM EDT152.500.030.000.000.00-882,19625.00%
FB170825P001550002017-08-22 3:55PM EDT155.000.010.000.000.00-8022,54125.00%
FB170825P001575002017-08-22 3:53PM EDT157.500.020.000.000.00-6072,31825.00%
FB170825P001600002017-08-22 3:54PM EDT160.000.050.000.000.00-7243,72712.50%
FB170825P001625002017-08-22 3:57PM EDT162.500.070.000.000.00-1,9064,36412.50%
FB170825P001650002017-08-22 3:59PM EDT165.000.150.000.000.00-2,6186,9266.25%
FB170825P001675002017-08-22 3:59PM EDT167.500.400.000.000.00-4,4063,9833.13%
FB170825P001700002017-08-22 3:59PM EDT170.001.220.000.000.00-7,5257,7900.00%
FB170825P001725002017-08-22 3:54PM EDT172.502.980.000.000.00-3851,1600.00%
FB170825P001750002017-08-22 3:58PM EDT175.005.400.000.000.00-579820.00%
FB170825P001775002017-08-22 12:06PM EDT177.508.000.000.000.00-683100.00%
FB170825P001800002017-08-22 12:01PM EDT180.0010.650.000.000.00-41790.00%
FB170825P001825002017-08-02 3:50PM EDT182.5013.4513.8514.300.00-259084.28%
FB170825P001850002017-08-15 12:21PM EDT185.0013.7917.4017.750.00-118138117.58%
FB170825P001875002017-07-25 10:34AM EDT187.5023.2515.0015.550.00-32650.00%
FB170825P001900002017-08-08 12:18PM EDT190.0017.1021.7522.200.00-501140123.00%
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 6:55AM EDT205.0037.2535.3035.400.00-14087.11%
FB170825P002100002017-08-22 6:54PM EDT210.0040.4040.3040.450.00-1086.72%
FB170825P002200002017-08-23 6:55AM EDT220.0050.400.000.000.00-110.00%