U.S. Markets close in 55 mins.

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
164.27+0.13 (+0.08%)
As of 3:05PM EDT. Market open.
People also watch
NFLXTWTRGOOGTSLAAAPL
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170721C001000002017-07-20 11:39AM EDT100.0063.9063.7063.80-1.55-2.37%182600.00%
FB170721C001050002017-07-20 10:21AM EDT105.0058.1958.6558.75-2.05-3.40%51290.00%
FB170721C001100002017-07-20 10:00AM EDT110.0054.4553.6053.7510.8524.89%41450.00%
FB170721C001150002017-07-19 12:34PM EDT115.0050.3648.4548.950.00-5110.00%
FB170721C001200002017-07-20 2:03PM EDT120.0043.7243.6043.80-0.53-1.20%173200.00%
FB170721C001250002017-07-20 2:47PM EDT125.0038.9538.8039.15-0.68-1.72%471,0550.00%
FB170721C001290002017-07-14 11:51PM EDT129.0031.0530.8531.250.00-3980.00%
FB170721C001300002017-07-20 1:56PM EDT130.0033.7633.5033.95-0.54-1.57%56850.00%
FB170721C001350002017-07-20 11:46AM EDT135.0029.2628.7528.900.361.25%536550.00%
FB170721C001360002017-07-20 10:53AM EDT136.0027.5627.5527.9512.1879.19%3260.00%
FB170721C001370002017-07-12 10:11AM EDT137.0020.2522.7523.300.00-10200.00%
FB170721C001380002017-07-20 2:16PM EDT138.0025.7425.4025.902.199.30%14490.00%
FB170721C001390002017-07-19 3:55PM EDT139.0024.7024.6024.900.00-5420.00%
FB170721C001400002017-07-20 2:36PM EDT140.0023.5023.6023.75-0.50-2.08%911,6520.00%
FB170721C001410002017-07-07 2:05PM EDT141.0011.0010.6010.902.6531.74%1240.00%
FB170721C001420002017-07-20 9:59AM EDT142.0022.5621.6021.90-0.41-1.78%1102760.00%
FB170721C001430002017-07-17 10:52AM EDT143.0016.4220.6020.950.00-201110.00%
FB170721C001440002017-07-19 3:11PM EDT144.0020.3019.6520.150.00-104430.00%
FB170721C001450002017-07-20 2:12PM EDT145.0018.5518.8019.00-0.32-1.70%24025,6290.00%
FB170721C001460002017-07-19 10:18AM EDT146.0018.3017.6017.900.00-452540.00%
FB170721C001470002017-07-20 11:13AM EDT147.0016.9016.5016.90-0.49-2.82%77860.00%
FB170721C001480002017-07-20 12:59PM EDT148.0016.2515.4515.85-1.37-7.78%235790.00%
FB170721C001490002017-07-19 1:36PM EDT149.0016.4014.6514.950.00-501,2770.00%
FB170721C001500002017-07-20 2:43PM EDT150.0013.6713.6513.70-0.47-3.32%39125,0180.00%
FB170721C001525002017-07-20 2:23PM EDT152.5011.1611.3011.45-0.47-4.04%2678,5960.00%
FB170721C001550002017-07-20 2:47PM EDT155.008.728.658.85-0.43-4.70%6,22134,7260.00%
FB170721C001575002017-07-20 2:47PM EDT157.506.186.356.50-0.24-3.74%85512,1720.00%
FB170721C001600002017-07-20 2:46PM EDT160.003.803.753.80-0.46-10.80%4,31819,8820.00%
FB170721C001625002017-07-20 2:50PM EDT162.501.741.721.74-0.34-16.35%14,12120,5530.00%
FB170721C001650002017-07-20 2:45PM EDT165.000.300.330.34-0.33-52.38%24,49647,71513.16%
FB170721C001675002017-07-20 2:42PM EDT167.500.080.070.08-0.13-61.90%6,3047,54918.56%
FB170721C001700002017-07-20 2:37PM EDT170.000.030.030.04-0.08-72.73%2,67810,37725.20%
FB170721C001725002017-07-20 2:30PM EDT172.500.020.020.03-0.05-71.43%1,4382,88732.23%
FB170721C001750002017-07-20 2:44PM EDT175.000.010.010.02-0.03-75.00%2,17846,73037.89%
FB170721C001775002017-07-20 2:09PM EDT177.500.010.010.02-0.02-66.67%8612,09045.31%
FB170721C001800002017-07-20 2:27PM EDT180.000.010.010.03-0.01-50.00%1183,68152.34%
FB170721C001825002017-07-20 2:31PM EDT182.500.020.000.020.00-107654.69%
FB170721C001850002017-07-19 3:53PM EDT185.000.010.000.010.00-313,34056.25%
FB170721C001900002017-07-19 11:56AM EDT190.000.010.000.020.00-14584873.44%
FB170721C001950002017-06-22 12:47PM EDT195.000.010.000.01-0.01-50.00%54,76078.13%
FB170721C002000002017-06-02 11:48PM EDT200.000.010.000.010.00-1,8282,41890.63%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170721P001000002017-06-02 11:49PM EDT100.000.010.000.010.00-12,782212.50%
FB170721P001050002017-06-15 9:31AM EDT105.000.010.000.010.00-1245,995193.75%
FB170721P001100002017-06-29 2:10PM EDT110.000.010.000.010.00-216,695175.00%
FB170721P001150002017-07-12 12:09PM EDT115.000.010.000.010.00-2216,911156.25%
FB170721P001200002017-07-17 11:17AM EDT120.000.010.000.030.00-23,116154.69%
FB170721P001250002017-07-14 3:56PM EDT125.000.010.000.030.00-1651,971135.94%
FB170721P001290002017-07-14 11:51PM EDT129.000.030.000.030.00-2242121.88%
FB170721P001300002017-07-20 2:21PM EDT130.000.010.000.010.00-34,515106.25%
FB170721P001310002017-07-14 11:51PM EDT131.000.010.010.020.00-40200115.63%
FB170721P001320002017-07-14 11:51PM EDT132.000.040.000.030.00-4375110.94%
FB170721P001330002017-07-14 11:51PM EDT133.000.010.010.030.00-270537110.94%
FB170721P001340002017-07-14 11:51PM EDT134.000.010.010.030.00-15334107.81%
FB170721P001350002017-07-20 12:23PM EDT135.000.010.000.010.00-712,57690.63%
FB170721P001360002017-07-13 11:29AM EDT136.000.010.010.030.00-323768100.78%
FB170721P001370002017-07-14 9:59AM EDT137.000.010.020.05-0.01-50.00%198817103.91%
FB170721P001380002017-07-18 9:48AM EDT138.000.010.000.010.00-21,37181.25%
FB170721P001390002017-07-19 12:41PM EDT139.000.010.000.010.00-861,63678.13%
FB170721P001400002017-07-20 10:48AM EDT140.000.010.000.01-0.01-50.00%3218,14275.00%
FB170721P001410002017-07-14 3:58PM EDT141.000.040.020.040.0133.33%22774687.50%
FB170721P001420002017-07-19 3:02PM EDT142.000.010.000.010.00-552,89268.75%
FB170721P001430002017-07-20 10:09AM EDT143.000.010.000.010.00-301,81965.63%
FB170721P001440002017-07-20 10:21AM EDT144.000.010.000.020.00-11,34167.19%
FB170721P001450002017-07-20 2:21PM EDT145.000.010.000.01-0.01-50.00%2734,45659.38%
FB170721P001460002017-07-20 2:36PM EDT146.000.010.000.01-0.01-50.00%33,45856.25%
FB170721P001470002017-07-20 12:46PM EDT147.000.010.000.01-0.01-50.00%43,72153.13%
FB170721P001480002017-07-20 2:36PM EDT148.000.020.000.010.00-1233,64050.00%
FB170721P001490002017-07-20 10:52AM EDT149.000.010.000.01-0.02-66.67%1014,26951.56%
FB170721P001500002017-07-20 2:31PM EDT150.000.010.000.01-0.01-50.00%65323,03348.44%
FB170721P001525002017-07-20 2:36PM EDT152.500.010.010.02-0.03-75.00%1,1177,55443.75%
FB170721P001550002017-07-20 2:48PM EDT155.000.020.020.03-0.03-60.00%2,01319,13537.50%
FB170721P001575002017-07-20 2:37PM EDT157.500.050.030.05-0.03-37.50%3,58410,59231.25%
FB170721P001600002017-07-20 2:37PM EDT160.000.100.090.10-0.06-37.50%7,81012,89524.71%
FB170721P001625002017-07-20 2:46PM EDT162.500.360.360.39-0.07-16.28%10,4319,00921.68%
FB170721P001650002017-07-20 2:48PM EDT165.001.571.561.630.085.37%8,4034,41125.32%
FB170721P001675002017-07-20 2:03PM EDT167.503.893.653.850.102.64%8871,34336.52%
FB170721P001700002017-07-20 2:26PM EDT170.006.455.956.550.559.32%8312456.74%
FB170721P001750002017-07-20 11:37AM EDT175.0011.2011.2511.601.3313.48%162078.66%
FB170721P001775002017-07-20 2:47PM EDT177.5013.3013.7014.100.00-91089.26%
FB170721P001800002017-07-18 1:37PM EDT180.0017.7516.0516.600.00-10097.07%
FB170721P001850002017-07-20 12:50PM EDT185.0020.7521.1521.60-10.00-32.52%100119.82%
FB170721P001900002017-07-18 9:50AM EDT190.0029.5526.2026.300.00-10132.13%
FB170721P001950002017-07-20 9:34AM EDT195.0030.4531.2531.40-4.10-11.87%11154.20%
FB170721P002000002017-07-18 9:50AM EDT200.0039.5536.2536.400.00-10171.19%