FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190823C001300002019-08-19 12:04AM EDT130.0053.450.000.000.00--00.00%
FB190823C001310002019-08-19 12:04AM EDT131.0049.750.000.000.00--00.00%
FB190823C001320002019-08-19 12:04AM EDT132.0051.800.000.000.00--00.00%
FB190823C001420002019-08-19 12:04AM EDT142.0039.750.000.000.00--00.00%
FB190823C001470002019-08-19 12:04AM EDT147.0034.500.000.000.00--00.00%
FB190823C001500002019-08-14 3:03PM EDT150.0030.550.000.000.00-7400.00%
FB190823C001550002019-08-16 11:25AM EDT155.0028.900.000.000.00-200.00%
FB190823C001600002019-08-16 12:48PM EDT160.0024.000.000.000.00-8000.00%
FB190823C001625002019-08-19 12:04AM EDT162.5021.500.000.000.00--00.00%
FB190823C001650002019-08-16 3:56PM EDT165.0019.100.000.000.00-6300.00%
FB190823C001675002019-08-13 11:28AM EDT167.5022.070.000.000.00-100.00%
FB190823C001700002019-08-16 3:52PM EDT170.0013.740.000.000.00-2300.00%
FB190823C001725002019-08-16 3:58PM EDT172.5011.850.000.000.00-3100.00%
FB190823C001750002019-08-16 3:17PM EDT175.009.390.000.000.00-7300.00%
FB190823C001775002019-08-16 3:55PM EDT177.507.330.000.000.00-39900.00%
FB190823C001800002019-08-16 3:59PM EDT180.005.300.000.000.00-1,09400.00%
FB190823C001825002019-08-16 3:59PM EDT182.503.500.000.000.00-3,60000.00%
FB190823C001850002019-08-16 3:59PM EDT185.002.110.000.000.00-6,92201.56%
FB190823C001875002019-08-16 3:59PM EDT187.501.040.000.000.00-4,32003.13%
FB190823C001900002019-08-16 3:59PM EDT190.000.480.000.000.00-4,92006.25%
FB190823C001925002019-08-16 3:59PM EDT192.500.200.000.000.00-2,452012.50%
FB190823C001950002019-08-16 3:59PM EDT195.000.100.000.000.00-1,890012.50%
FB190823C001975002019-08-16 3:48PM EDT197.500.050.000.000.00-338012.50%
FB190823C002000002019-08-16 3:59PM EDT200.000.030.000.000.00-687012.50%
FB190823C002025002019-08-16 3:46PM EDT202.500.020.000.000.00-246025.00%
FB190823C002050002019-08-16 3:05PM EDT205.000.030.000.000.00-15025.00%
FB190823C002075002019-08-16 3:15PM EDT207.500.020.000.000.00-138025.00%
FB190823C002100002019-08-16 3:24PM EDT210.000.020.000.000.00-14025.00%
FB190823C002125002019-08-16 3:39PM EDT212.500.020.000.000.00-34025.00%
FB190823C002150002019-08-16 2:22PM EDT215.000.010.000.000.00-60025.00%
FB190823C002175002019-08-13 3:28PM EDT217.500.020.000.000.00-41025.00%
FB190823C002200002019-08-15 3:46PM EDT220.000.020.000.000.00-2025.00%
FB190823C002225002019-08-09 2:46PM EDT222.500.010.000.000.00-25025.00%
FB190823C002250002019-08-14 12:52PM EDT225.000.010.000.000.00-1050.00%
FB190823C002275002019-08-01 11:06AM EDT227.500.070.000.000.00-29050.00%
FB190823C002300002019-08-01 2:20PM EDT230.000.050.000.000.00-10050.00%
FB190823C002350002019-08-06 9:31AM EDT235.000.030.000.000.00-1050.00%
FB190823C002400002019-08-07 10:55AM EDT240.000.010.000.000.00-50050.00%
FB190823C002450002019-07-31 3:28PM EDT245.000.010.000.000.00-10050.00%
FB190823C002500002019-08-08 9:43AM EDT250.000.020.000.000.00-10050.00%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190823P001350002019-08-19 12:05AM EDT135.000.02-0.000.00--050.00%
FB190823P001370002019-08-19 12:05AM EDT137.000.02-0.000.00--050.00%
FB190823P001390002019-08-19 12:05AM EDT139.000.05-0.000.00--050.00%
FB190823P001400002019-08-14 12:50PM EDT140.000.050.000.000.00-439050.00%
FB190823P001410002019-08-14 3:51PM EDT141.000.060.000.000.00-250050.00%
FB190823P001420002019-08-19 12:05AM EDT142.000.05-0.000.00--050.00%
FB190823P001450002019-08-16 3:47PM EDT145.000.010.000.000.00-98050.00%
FB190823P001460002019-08-19 12:05AM EDT146.000.02-0.000.00--050.00%
FB190823P001470002019-08-16 1:58PM EDT147.000.030.000.000.00-125050.00%
FB190823P001480002019-08-19 12:05AM EDT148.000.07-0.000.00--050.00%
FB190823P001490002019-08-16 3:16PM EDT149.000.020.000.000.00-24050.00%
FB190823P001500002019-08-16 3:22PM EDT150.000.030.000.000.00-56050.00%
FB190823P001525002019-08-19 12:05AM EDT152.500.12-0.000.00--025.00%
FB190823P001550002019-08-16 3:12PM EDT155.000.050.000.000.00-153025.00%
FB190823P001575002019-08-19 12:05AM EDT157.500.08-0.000.00--025.00%
FB190823P001600002019-08-16 3:35PM EDT160.000.080.000.000.00-96025.00%
FB190823P001625002019-08-16 3:45PM EDT162.500.120.000.000.00-154025.00%
FB190823P001650002019-08-16 3:56PM EDT165.000.140.000.000.00-247025.00%
FB190823P001675002019-08-16 3:27PM EDT167.500.200.000.000.00-330012.50%
FB190823P001700002019-08-16 3:58PM EDT170.000.290.000.000.00-598012.50%
FB190823P001725002019-08-16 3:59PM EDT172.500.430.000.000.00-568012.50%
FB190823P001750002019-08-16 3:59PM EDT175.000.640.000.000.00-1,049012.50%
FB190823P001775002019-08-16 3:59PM EDT177.501.010.000.000.00-1,55406.25%
FB190823P001800002019-08-16 3:59PM EDT180.001.490.000.000.00-1,98903.13%
FB190823P001825002019-08-16 3:59PM EDT182.502.350.000.000.00-3,09501.56%
FB190823P001850002019-08-16 3:59PM EDT185.003.350.000.000.00-2,47100.00%
FB190823P001875002019-08-16 3:55PM EDT187.504.750.000.000.00-32500.00%
FB190823P001900002019-08-16 3:51PM EDT190.006.900.000.000.00-28500.00%
FB190823P001925002019-08-16 3:55PM EDT192.508.950.000.000.00-13800.00%
FB190823P001950002019-08-16 2:52PM EDT195.0011.770.000.000.00-24200.00%
FB190823P001975002019-08-16 3:18PM EDT197.5013.910.000.000.00-2900.00%
FB190823P002000002019-08-15 10:57AM EDT200.0017.600.000.000.00-4700.00%
FB190823P002025002019-08-14 3:42PM EDT202.5023.100.000.000.00-2800.00%
FB190823P002050002019-08-16 11:13AM EDT205.0020.550.000.000.00-500.00%
FB190823P002075002019-08-05 10:08AM EDT207.5024.010.000.000.00-100.00%
FB190823P002100002019-08-09 11:15AM EDT210.0028.080.000.000.00-1500.00%
FB190823P002125002019-08-01 11:39AM EDT212.5014.750.000.000.00-200.00%
FB190823P002150002019-07-31 3:21PM EDT215.0019.780.000.000.00-200.00%
FB190823P002175002019-07-25 10:20AM EDT217.5016.600.000.000.00-500.00%
FB190823P002200002019-07-25 9:46AM EDT220.0018.150.000.000.00-1000.00%
FB190823P002225002019-07-22 12:07AM EDT222.5020.6539.4039.900.00--0112.16%
FB190823P002275002019-07-22 12:07AM EDT227.5023.8544.4044.950.00--0122.56%
FB190823P002300002019-07-31 9:47AM EDT230.0034.000.000.000.00-200.00%
FB190823P002400002019-07-26 2:38PM EDT240.0040.150.000.000.00-2000.00%
FB190823P002500002019-07-10 12:21PM EDT250.0058.0059.7064.200.00-110.00%