U.S. Markets close in 5 hrs 21 mins

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.9735-0.3065 (-0.1854%)
As of 10:38AM EDT. Market open.
People also watch
NFLXGOOGTWTRTSLAAAPL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728C001050002017-07-26 10:20AM EDT105.0059.9060.1560.250.00-22247.27%
FB170728C001100002017-07-26 10:20AM EDT110.0054.8555.1555.250.00-11225.00%
FB170728C001150002017-07-26 9:30AM EDT115.0050.6350.1550.250.781.56%531203.13%
FB170728C001200002017-07-21 3:36PM EDT120.0044.1642.9545.750.441.01%212228.91%
FB170728C001250002017-06-19 1:47PM EDT125.0027.4027.1028.951.445.55%8230.00%
FB170728C001300002017-07-26 9:45AM EDT130.0035.9434.0036.350.451.27%488139.65%
FB170728C001350002017-07-25 11:31AM EDT135.0029.4029.8530.550.00-338123.05%
FB170728C001370002017-07-24 3:45PM EDT137.0029.1926.4029.750.00-145101.95%
FB170728C001380002017-07-24 10:09AM EDT138.0027.4325.3528.700.00-15690.63%
FB170728C001390002017-07-20 3:04PM EDT139.0025.4225.2025.700.00-10150.00%
FB170728C001400002017-07-25 2:16PM EDT140.0025.3823.3025.450.00-1150120.80%
FB170728C001410002017-07-26 10:15AM EDT141.0024.2223.1025.503.3215.89%164107.72%
FB170728C001420002017-07-24 11:34AM EDT142.0022.9121.6524.500.00-486284.77%
FB170728C001430002017-07-26 9:52AM EDT143.0022.2220.6523.550.221.00%66784.18%
FB170728C001440002017-07-26 9:46AM EDT144.0021.6521.0521.550.281.31%2039395.90%
FB170728C001450002017-07-26 9:55AM EDT145.0019.9720.1520.30-0.19-0.94%2129887.30%
FB170728C001460002017-07-24 12:03PM EDT146.0019.2619.0019.350.00-20024080.08%
FB170728C001470002017-07-26 10:03AM EDT147.0018.0518.0018.35-0.71-3.78%1822276.37%
FB170728C001480002017-07-26 9:44AM EDT148.0017.6017.3517.500.201.15%3829786.43%
FB170728C001490002017-07-26 9:37AM EDT149.0016.4016.1516.450.281.74%21,89376.37%
FB170728C001500002017-07-21 3:59PM EDT150.0014.7314.6014.90-0.21-1.41%4252,5050.00%
FB170728C001525002017-07-26 9:51AM EDT152.5012.7113.0013.00-0.23-1.78%352,95570.65%
FB170728C001550002017-07-26 10:18AM EDT155.0010.7010.7510.85-0.15-1.38%5611,19068.99%
FB170728C001575002017-07-26 9:57AM EDT157.508.508.558.60-0.15-1.73%1585,32763.67%
FB170728C001600002017-07-26 10:22AM EDT160.006.796.756.85-0.11-1.59%9699,26764.99%
FB170728C001625002017-07-26 10:15AM EDT162.505.175.105.20-0.13-2.45%4876,63464.06%
FB170728C001650002017-07-26 10:21AM EDT165.003.753.753.80-0.20-5.06%3,25423,09363.62%
FB170728C001675002017-07-26 10:20AM EDT167.502.612.612.64-0.22-7.77%3,40514,07862.55%
FB170728C001700002017-07-26 10:22AM EDT170.001.771.721.73-0.13-6.84%2,33314,54061.33%
FB170728C001725002017-07-26 10:20AM EDT172.501.081.041.07-0.13-10.74%6769,83359.86%
FB170728C001750002017-07-26 10:18AM EDT175.000.640.640.65-0.14-17.95%93013,91859.81%
FB170728C001775002017-07-26 10:15AM EDT177.500.400.380.40-0.05-11.11%2064,64260.25%
FB170728C001800002017-07-26 10:13AM EDT180.000.250.230.25-0.03-10.71%5635,20661.33%
FB170728C001825002017-07-26 10:21AM EDT182.500.150.140.16-0.03-16.67%3011,34662.79%
FB170728C001850002017-07-26 10:13AM EDT185.000.100.100.11-0.03-23.08%1932,09765.43%
FB170728C001875002017-07-26 9:30AM EDT187.500.090.060.070.00-1055966.60%
FB170728C001900002017-07-26 10:14AM EDT190.000.050.040.05-0.01-16.67%472,33868.75%
FB170728C001925002017-07-26 10:10AM EDT192.500.040.030.040.00-1365971.88%
FB170728C001950002017-07-26 9:45AM EDT195.000.020.020.03-0.01-33.33%301,06974.22%
FB170728C001975002017-07-25 3:05PM EDT197.500.020.000.020.00-4313971.88%
FB170728C002000002017-07-25 3:07PM EDT200.000.020.000.020.00-4932876.56%
FB170728C002100002017-07-21 11:48PM EDT210.000.010.000.010.00-13287.50%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728P001050002017-07-13 11:12AM EDT105.000.010.000.040.00-1012181.25%
FB170728P001100002017-07-19 3:39PM EDT110.000.010.000.010.00-56143.75%
FB170728P001150002017-07-07 9:56AM EDT115.000.110.000.100.06120.00%12163.28%
FB170728P001200002017-07-12 3:47PM EDT120.000.070.000.030.00-514128.13%
FB170728P001250002017-07-21 10:18AM EDT125.000.010.000.01-0.06-85.71%1128100.00%
FB170728P001300002017-07-21 3:40PM EDT130.000.010.000.03-0.02-66.67%2039898.44%
FB170728P001310002017-07-14 11:51PM EDT131.000.060.010.090.00-150109.38%
FB170728P001320002017-07-18 12:17PM EDT132.000.020.000.020.00-73789.06%
FB170728P001330002017-07-21 11:49PM EDT133.000.020.000.020.00-1185.94%
FB170728P001340002017-07-21 1:32PM EDT134.000.020.000.02-0.04-66.67%14882.81%
FB170728P001350002017-07-25 2:00PM EDT135.000.010.000.020.00-501,57981.25%
FB170728P001360002017-07-25 10:32AM EDT136.000.020.000.010.00-1743271.88%
FB170728P001370002017-07-24 3:48PM EDT137.000.010.000.010.00-10628670.31%
FB170728P001380002017-07-25 10:33AM EDT138.000.020.000.010.00-2595068.75%
FB170728P001390002017-07-26 9:43AM EDT139.000.010.000.010.00-573165.63%
FB170728P001400002017-07-25 3:11PM EDT140.000.020.000.020.00-1,0392,54367.19%
FB170728P001410002017-07-25 11:54AM EDT141.000.020.000.020.00-251,15264.06%
FB170728P001420002017-07-25 11:44AM EDT142.000.020.010.020.00-5231,03764.84%
FB170728P001430002017-07-25 3:05PM EDT143.000.020.010.030.00-6082364.06%
FB170728P001440002017-07-26 10:12AM EDT144.000.020.010.020.00-21,88459.38%
FB170728P001450002017-07-26 10:13AM EDT145.000.030.020.03-0.01-25.00%3454,99960.16%
FB170728P001460002017-07-26 9:45AM EDT146.000.040.020.04-0.01-20.00%4911,39358.59%
FB170728P001470002017-07-26 10:10AM EDT147.000.040.040.05-0.02-33.33%181,28058.59%
FB170728P001480002017-07-26 10:13AM EDT148.000.060.060.07-0.02-25.00%5842,77758.98%
FB170728P001490002017-07-26 10:16AM EDT149.000.070.070.09-0.04-36.36%2232,01157.62%
FB170728P001500002017-07-26 10:17AM EDT150.000.100.100.11-0.05-33.33%6266,85357.03%
FB170728P001525002017-07-26 10:13AM EDT152.500.210.210.230.0210.53%9354,38456.45%
FB170728P001550002017-07-26 10:20AM EDT155.000.450.440.45-0.05-10.00%1,29210,94756.54%
FB170728P001575002017-07-26 10:18AM EDT157.500.830.840.85-0.01-1.19%8678,62457.03%
FB170728P001600002017-07-26 10:22AM EDT160.001.421.391.45-0.16-10.13%1,46410,96056.64%
FB170728P001625002017-07-26 10:15AM EDT162.502.422.402.42-0.09-3.59%4797,50459.18%
FB170728P001650002017-07-26 10:22AM EDT165.003.453.503.60-0.15-4.17%1,92310,43359.18%
FB170728P001675002017-07-26 10:16AM EDT167.504.904.904.95-0.10-2.00%1931,09858.40%
FB170728P001700002017-07-26 10:18AM EDT170.006.516.456.55-0.19-2.84%13195156.20%
FB170728P001725002017-07-26 9:53AM EDT172.508.558.308.450.010.12%1316454.64%
FB170728P001750002017-07-26 9:53AM EDT175.0010.6510.3510.50-0.01-0.09%511251.37%
FB170728P001775002017-07-26 9:47AM EDT177.5012.4212.5512.65-0.03-0.24%11745.70%
FB170728P001800002017-07-26 9:43AM EDT180.0014.5614.9015.10-1.32-8.31%212547.66%
FB170728P001825002017-07-21 11:49PM EDT182.5019.0018.1518.600.00-659093.41%
FB170728P001900002017-07-26 10:20AM EDT190.0025.6524.5525.200.00-171883.40%
FB170728P002000002017-07-26 10:20AM EDT200.0034.4534.5034.700.00-120.00%
FB170728P002100002017-07-26 10:20AM EDT210.0044.5544.5544.650.00-110.00%
FB170728P002200002017-07-26 10:20AM EDT220.0054.5554.5054.650.00-110.00%