U.S. Markets close in 2 mins.

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
162.688-7.852 (-4.604%)
As of 3:58PM EDT. Market open.
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929C001350002017-09-25 3:36PM EDT135.0027.9527.9028.00-8.98-24.32%672591.50%
FB170929C001400002017-09-25 2:32PM EDT140.0022.0022.9023.05-7.60-25.68%509377.93%
FB170929C001440002017-09-25 12:31PM EDT144.0019.7518.9019.00-8.08-29.03%92264.65%
FB170929C001460002017-09-25 9:46AM EDT146.0020.1016.8517.15-5.30-20.87%13413461.04%
FB170929C001470002017-09-25 11:13AM EDT147.0017.7515.8516.15-4.56-20.44%493558.01%
FB170929C001480002017-09-20 9:58AM EDT148.0024.4022.4022.650.00-535193.14%
FB170929C001500002017-09-25 2:32PM EDT150.0012.0012.8513.20-7.50-38.46%537655.47%
FB170929C001525002017-09-25 3:06PM EDT152.5010.4010.5010.75-7.05-40.40%648448.34%
FB170929C001550002017-09-25 3:28PM EDT155.008.298.158.25-7.21-46.52%92314939.55%
FB170929C001575002017-09-25 2:56PM EDT157.505.905.906.05-6.58-52.72%45129936.11%
FB170929C001600002017-09-25 3:35PM EDT160.004.074.004.05-6.21-60.41%3,2131,64232.89%
FB170929C001625002017-09-25 3:43PM EDT162.502.302.292.30-5.57-70.78%3,45030429.03%
FB170929C001650002017-09-25 3:40PM EDT165.001.241.251.26-4.46-78.25%17,3701,35329.13%
FB170929C001675002017-09-25 3:42PM EDT167.500.520.510.52-3.13-85.75%16,3762,04827.34%
FB170929C001700002017-09-25 3:32PM EDT170.000.250.240.25-1.50-85.71%16,2678,96328.71%
FB170929C001725002017-09-25 3:36PM EDT172.500.100.100.11-0.55-84.62%7,80410,07429.69%
FB170929C001750002017-09-25 3:41PM EDT175.000.050.050.06-0.13-72.22%7,25015,19731.84%
FB170929C001775002017-09-25 2:55PM EDT177.500.040.030.04-0.03-42.86%2,1196,24434.77%
FB170929C001800002017-09-25 3:37PM EDT180.000.020.010.03-0.01-33.33%1,7913,29937.89%
FB170929C001825002017-09-25 2:46PM EDT182.500.010.000.02-0.01-50.00%1131,00140.23%
FB170929C001850002017-09-21 3:45PM EDT185.000.010.000.020.00-431244.53%
FB170929C001875002017-09-22 9:30AM EDT187.500.100.000.02+0.09+900.00%174248.44%
FB170929C001900002017-09-25 11:56AM EDT190.000.020.000.02-0.03-60.00%6012352.34%
FB170929C001950002017-09-20 12:48PM EDT195.000.020.000.020.00-8510256.25%
FB170929C001975002017-09-15 11:50PM EDT197.500.010.000.020.00-171759.38%
FB170929C002000002017-09-01 9:37AM EDT200.000.050.030.07+0.01+25.00%32275.00%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929P001350002017-09-19 3:59PM EDT135.000.020.000.010.00-10118754.69%
FB170929P001400002017-09-25 3:26PM EDT140.000.020.000.02+0.01+100.00%7815851.95%
FB170929P001440002017-09-25 3:17PM EDT144.000.010.000.020.00-21424042.97%
FB170929P001450002017-09-25 3:13PM EDT145.000.020.000.03+0.01+100.00%36427842.97%
FB170929P001460002017-09-25 2:05PM EDT146.000.030.000.03+0.01+50.00%6015041.02%
FB170929P001470002017-09-25 2:22PM EDT147.000.050.010.03+0.03+150.00%1394538.67%
FB170929P001480002017-09-25 3:19PM EDT148.000.040.010.03+0.01+33.33%8413336.33%
FB170929P001490002017-09-22 10:20AM EDT149.000.010.000.03-0.03-75.00%165033.99%
FB170929P001500002017-09-25 3:33PM EDT150.000.060.050.06+0.02+50.00%1,47360535.35%
FB170929P001575002017-09-25 3:42PM EDT157.500.580.540.58+0.53+1,060.00%4,1501,71730.79%
FB170929P001600002017-09-25 3:39PM EDT160.001.041.011.04+0.97+1,385.71%8,3691,75528.13%
FB170929P001625002017-09-22 3:56PM EDT162.500.120.100.15-0.02-14.29%6901,6183.05%
FB170929P001650002017-09-25 3:39PM EDT165.003.253.403.45+3.01+1,254.17%8,4694,68427.37%
FB170929P001675002017-09-25 3:37PM EDT167.505.105.055.10+4.58+880.77%5,4454,95522.36%
FB170929P001700002017-09-25 3:34PM EDT170.007.207.207.30+5.97+485.37%6,2497,0130.00%
FB170929P001725002017-09-25 3:27PM EDT172.509.489.759.95+6.87+263.22%1,1523,02131.06%
FB170929P001750002017-09-25 3:24PM EDT175.0012.0012.1512.40+7.35+158.06%6871,25633.99%
FB170929P001775002017-09-25 3:19PM EDT177.5014.8714.4014.75+7.87+112.43%2192040.00%
FB170929P001800002017-09-25 3:39PM EDT180.0017.0317.0017.30+7.53+79.26%703650.00%
FB170929P001825002017-09-22 1:01PM EDT182.5012.9011.9012.15+2.00+18.35%1820.00%
FB170929P001850002017-09-25 10:02AM EDT185.0020.3521.9022.25+7.37+56.78%2020.00%
FB170929P001875002017-09-25 10:07AM EDT187.5022.1024.4024.75+6.35+40.32%5700.00%
FB170929P001925002017-09-25 10:02AM EDT192.5027.8529.4029.75+5.95+27.17%800.00%
FB170929P002050002017-09-25 1:47PM EDT205.0042.1542.0042.15+8.46+25.11%23910.00%