U.S. Markets close in 1 hr 1 min

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
152.69+2.11 (+1.40%)
As of 2:59PM EDT. Market open.
People also watch
NFLXTWTRGOOGTSLAAAPL
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170630C001100002017-06-27 3:44PM EDT110.0041.1542.4042.500.00-17170.00%
FB170630C001200002017-06-26 9:31AM EDT120.0036.1033.5533.651.554.49%16192.97%
FB170630C001230002017-06-02 11:48PM EDT123.0027.3230.2531.000.00-11178.61%
FB170630C001250002017-06-09 3:58PM EDT125.0024.8024.4025.55-0.15-0.60%105100.00%
FB170630C001270002017-06-22 5:58PM EDT127.0026.7326.3526.650.00-30152.15%
FB170630C001290002017-06-28 9:30AM EDT129.0022.3023.3023.65-2.86-11.37%330.00%
FB170630C001300002017-06-28 10:29AM EDT130.0020.4222.3022.60-5.58-21.46%35580.00%
FB170630C001310002017-06-23 11:07AM EDT131.0023.2323.9024.306.4838.69%112187.70%
FB170630C001320002017-06-02 11:48PM EDT132.0016.7521.4522.000.00-55136.62%
FB170630C001330002017-06-19 3:17PM EDT133.0019.4419.7520.100.190.99%7791.41%
FB170630C001340002017-06-14 2:28PM EDT134.0017.7516.5517.000.00-4440.00%
FB170630C001350002017-06-28 9:30AM EDT135.0016.3917.4517.85-2.36-12.59%14877.34%
FB170630C001360002017-06-19 10:09AM EDT136.0017.6116.7517.153.0120.62%18481.05%
FB170630C001370002017-06-28 12:38PM EDT137.0015.2015.5015.70-2.85-15.79%111646.88%
FB170630C001380002017-06-27 9:57AM EDT138.0014.5014.3014.700.00-73043.75%
FB170630C001390002017-06-28 12:16PM EDT139.0012.7513.4013.600.978.23%43100.00%
FB170630C001400002017-06-28 12:31PM EDT140.0011.8912.5012.700.544.76%7074638.28%
FB170630C001410002017-06-28 11:29AM EDT141.0010.4011.5511.700.353.48%3815135.16%
FB170630C001420002017-06-28 12:28PM EDT142.009.9510.5510.651.0511.80%1561600.00%
FB170630C001430002017-06-28 11:33AM EDT143.008.459.559.650.668.47%602200.00%
FB170630C001440002017-06-28 12:17PM EDT144.007.858.558.650.456.08%651,6150.00%
FB170630C001450002017-06-28 1:17PM EDT145.007.457.507.701.6528.45%1931,86124.22%
FB170630C001460002017-06-28 1:38PM EDT146.006.756.606.651.6632.61%2125180.00%
FB170630C001470002017-06-28 1:28PM EDT147.005.755.505.601.3530.68%1513890.00%
FB170630C001480002017-06-28 1:46PM EDT148.004.304.504.601.1536.51%5361,2150.00%
FB170630C001490002017-06-28 2:32PM EDT149.003.593.553.651.0641.90%1,4832,1630.00%
FB170630C001500002017-06-28 2:39PM EDT150.002.772.762.790.9249.73%4,0883,90415.33%
FB170630C001525002017-06-28 2:42PM EDT152.500.950.970.990.2331.94%12,99410,30516.16%
FB170630C001550002017-06-28 2:41PM EDT155.000.200.190.200.00-8,28516,79116.80%
FB170630C001575002017-06-28 2:43PM EDT157.500.050.050.06-0.02-28.57%2,54010,76320.70%
FB170630C001600002017-06-28 2:24PM EDT160.000.020.020.03-0.02-50.00%6215,21725.78%
FB170630C001625002017-06-28 2:15PM EDT162.500.020.010.030.00-3962,87832.81%
FB170630C001650002017-06-28 1:57PM EDT165.000.020.000.020.00-33,81337.50%
FB170630C001675002017-06-27 1:19PM EDT167.500.020.000.020.00-351,08543.36%
FB170630C001700002017-06-28 1:47PM EDT170.000.010.000.02-0.01-50.00%121,59849.22%
FB170630C001725002017-06-22 10:16AM EDT172.500.030.000.030.00-3545853.13%
FB170630C001750002017-06-27 9:51AM EDT175.000.010.000.020.00-165556.25%
FB170630C001775002017-06-23 3:57PM EDT177.500.020.000.02-0.02-50.00%2018161.72%
FB170630C001800002017-06-22 10:37AM EDT180.000.010.000.010.00-9941562.50%
FB170630C001825002017-06-23 1:38PM EDT182.500.010.000.01-0.02-66.67%19135167.19%
FB170630C001850002017-06-09 11:55PM EDT185.000.010.000.030.00-10079.69%
FB170630C001900002017-06-02 11:48PM EDT190.000.010.000.030.00-848489.06%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170630P001100002017-06-23 12:34PM EDT110.000.020.000.02-0.01-33.33%1015128.13%
FB170630P001150002017-06-12 3:48PM EDT115.000.060.040.080.04200.00%5042135.94%
FB170630P001200002017-06-22 3:05PM EDT120.000.020.000.020.01100.00%5341,23196.88%
FB170630P001210002017-06-15 10:22AM EDT121.000.050.000.030.00-4016196.88%
FB170630P001220002017-06-15 11:50AM EDT122.000.070.000.030.00-103393.75%
FB170630P001230002017-06-14 2:48PM EDT123.000.040.000.030.00-1626590.63%
FB170630P001240002017-06-22 10:03AM EDT124.000.020.000.02-0.04-66.67%478784.38%
FB170630P001250002017-06-22 9:57AM EDT125.000.020.000.02-0.07-77.78%115081.25%
FB170630P001260002017-06-15 12:11PM EDT126.000.110.010.030.00-13216584.38%
FB170630P001270002017-06-15 3:27PM EDT127.000.080.010.030.00-18313881.25%
FB170630P001280002017-06-16 11:48PM EDT128.000.030.020.030.00-12040679.69%
FB170630P001290002017-06-19 9:50AM EDT129.000.010.000.02-0.05-83.33%1020568.75%
FB170630P001300002017-06-26 9:31AM EDT130.000.030.000.010.02200.00%5055262.50%
FB170630P001310002017-06-22 2:39PM EDT131.000.010.000.02-0.01-50.00%1016164.06%
FB170630P001320002017-06-27 3:46PM EDT132.000.020.000.020.00-6322660.94%
FB170630P001330002017-06-27 3:44PM EDT133.000.020.000.020.00-2344657.81%
FB170630P001340002017-06-28 2:11PM EDT134.000.010.000.02-0.02-66.67%12334554.69%
FB170630P001350002017-06-28 1:51PM EDT135.000.020.000.02-0.02-50.00%141,32652.34%
FB170630P001360002017-06-28 9:33AM EDT136.000.010.000.02-0.03-75.00%874453.52%
FB170630P001370002017-06-28 9:57AM EDT137.000.040.000.02-0.01-20.00%11,00750.78%
FB170630P001380002017-06-28 1:33PM EDT138.000.020.000.03-0.03-60.00%893950.00%
FB170630P001390002017-06-28 10:56AM EDT139.000.030.000.03-0.02-40.00%7155446.88%
FB170630P001400002017-06-28 2:33PM EDT140.000.020.000.02-0.05-71.43%9102,59341.41%
FB170630P001410002017-06-28 1:37PM EDT141.000.030.000.03-0.06-66.67%6862,53040.63%
FB170630P001420002017-06-28 2:10PM EDT142.000.020.010.02-0.06-75.00%93788235.55%
FB170630P001430002017-06-28 1:29PM EDT143.000.040.010.03-0.08-66.67%1801,09934.38%
FB170630P001440002017-06-28 2:18PM EDT144.000.030.020.03-0.10-76.92%3922,47131.25%
FB170630P001450002017-06-28 2:33PM EDT145.000.020.020.03-0.17-89.47%6493,45028.13%
FB170630P001460002017-06-28 2:31PM EDT146.000.040.030.04-0.22-84.62%8721,66026.17%
FB170630P001470002017-06-28 2:33PM EDT147.000.060.050.06-0.31-83.78%2,4334,57124.61%
FB170630P001480002017-06-28 2:30PM EDT148.000.100.080.09-0.43-81.13%7404,58022.85%
FB170630P001490002017-06-28 2:38PM EDT149.000.150.130.15-0.57-79.17%3,0214,68921.58%
FB170630P001500002017-06-28 2:40PM EDT150.000.250.250.26-0.80-76.19%5,6705,99020.66%
FB170630P001525002017-06-28 2:38PM EDT152.500.960.940.96-1.43-59.83%5,6736,34619.07%
FB170630P001550002017-06-28 2:36PM EDT155.002.732.692.74-1.63-37.39%3,0225,29822.71%
FB170630P001575002017-06-28 1:50PM EDT157.505.155.005.15-1.10-17.60%1851,11032.37%
FB170630P001600002017-06-28 2:15PM EDT160.007.547.507.65-1.36-15.28%1191,31042.92%
FB170630P001625002017-06-26 3:35PM EDT162.508.858.908.95-0.79-8.20%11340.00%
FB170630P001725002017-06-23 11:58PM EDT172.5017.7517.2517.650.00-600.00%
FB170630P001850002017-06-26 5:29PM EDT185.0031.0531.3531.450.00-3200.00%
FB170630P001875002017-06-26 5:29PM EDT187.5033.5533.8533.950.00-100.00%
FB170630P001900002017-06-26 5:29PM EDT190.0036.0536.3536.450.00-200.00%