FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171215C000650002017-12-12 12:06PM EST65.00113.500.000.000.00-1100.00%
FB171215C000700002017-12-11 3:50PM EST70.00109.300.000.000.00-100.00%
FB171215C000750002017-12-12 9:44AM EST75.00103.400.000.000.00-400.00%
FB171215C000800002017-12-05 9:47AM EST80.0092.86100.00100.45+6.16+7.10%1104677.05%
FB171215C000850002017-12-11 10:55AM EST85.0094.420.000.000.00-300.00%
FB171215C000900002017-12-11 10:53AM EST90.0089.450.000.000.00-100.00%
FB171215C000950002017-12-05 9:47AM EST95.0077.8084.9585.50-7.20-8.47%122552.25%
FB171215C001000002017-12-12 2:46PM EST100.0077.350.000.000.00-1800.00%
FB171215C001050002017-12-01 1:37PM EST105.0070.5269.7070.35-0.53-0.75%21,3190.00%
FB171215C001100002017-12-07 12:49PM EST110.0069.1770.0070.50+0.79+1.16%1149446.39%
FB171215C001150002017-12-12 9:30AM EST115.0063.570.000.000.00-100.00%
FB171215C001200002017-12-12 11:11AM EST120.0058.400.000.000.00-100.00%
FB171215C001250002017-12-12 3:47PM EST125.0052.000.000.000.00-2000.00%
FB171215C001300002017-12-12 1:10PM EST130.0047.630.000.000.00-600.00%
FB171215C001350002017-12-12 2:47PM EST135.0042.350.000.000.00-500.00%
FB171215C001400002017-12-12 3:50PM EST140.0036.800.000.000.00-3500.00%
FB171215C001410002017-12-13 4:36AM EST141.0036.250.000.000.00-200.00%
FB171215C001430002017-12-07 6:46PM EST143.0033.0537.0037.450.00-612247.71%
FB171215C001450002017-12-12 1:16PM EST145.0032.730.000.000.00-2300.00%
FB171215C001470002017-12-13 4:36AM EST147.0030.300.000.000.00-200.00%
FB171215C001480002017-12-11 12:47PM EST148.0032.100.000.000.00-400.00%
FB171215C001490002017-12-07 6:46PM EST149.0023.8531.0031.550.00-414216.02%
FB171215C001500002017-12-12 3:35PM EST150.0026.800.000.000.00-6800.00%
FB171215C001525002017-12-12 1:31PM EST152.5025.150.000.000.00-500.00%
FB171215C001550002017-12-12 3:51PM EST155.0022.000.000.000.00-1,25500.00%
FB171215C001575002017-12-12 1:22PM EST157.5020.250.000.000.00-600.00%
FB171215C001600002017-12-12 2:47PM EST160.0017.290.000.000.00-12700.00%
FB171215C001625002017-12-12 11:24AM EST162.5015.800.000.000.00-400.00%
FB171215C001650002017-12-12 3:32PM EST165.0011.950.000.000.00-6200.00%
FB171215C001675002017-12-12 3:37PM EST167.509.600.000.000.00-1600.00%
FB171215C001700002017-12-12 3:59PM EST170.007.000.000.000.00-1,18400.00%
FB171215C001725002017-12-12 3:59PM EST172.504.780.000.000.00-9600.00%
FB171215C001750002017-12-12 3:59PM EST175.002.730.000.000.00-3,01000.00%
FB171215C001775002017-12-12 3:59PM EST177.501.290.000.000.00-8,87700.78%
FB171215C001800002017-12-12 3:59PM EST180.000.430.000.000.00-14,17906.25%
FB171215C001825002017-12-12 3:59PM EST182.500.130.000.000.00-6,77506.25%
FB171215C001850002017-12-12 3:59PM EST185.000.050.000.000.00-3,417012.50%
FB171215C001875002017-12-12 3:53PM EST187.500.020.000.000.00-452012.50%
FB171215C001900002017-12-12 3:42PM EST190.000.020.000.000.00-384025.00%
FB171215C001925002017-12-12 3:23PM EST192.500.020.000.000.00-237025.00%
FB171215C001950002017-12-12 3:28PM EST195.000.010.000.000.00-224025.00%
FB171215C001975002017-12-11 9:45AM EST197.500.010.000.000.00-7025.00%
FB171215C002000002017-12-12 1:42PM EST200.000.020.000.000.00-30025.00%
FB171215C002025002017-12-12 12:08PM EST202.500.010.000.000.00-2025.00%
FB171215C002050002017-12-08 3:17PM EST205.000.010.000.01-0.01-50.00%293,71556.25%
FB171215C002075002017-11-24 12:57PM EST207.500.020.010.050.00-6671.88%
FB171215C002100002017-12-08 1:23PM EST210.000.010.000.02-0.01-50.00%102,20768.75%
FB171215C002150002017-11-17 2:32PM EST215.000.020.000.030.00-549479.69%
FB171215C002200002017-11-16 10:05AM EST220.000.010.000.040.00-334590.63%
FB171215C002250002017-11-24 12:04PM EST225.000.010.010.020.00-201,58695.31%
FB171215C002300002017-11-20 12:09PM EST230.000.010.000.030.00-1001,248103.13%
FB171215C002350002017-11-20 9:56AM EST235.000.020.000.010.00-201,143100.00%
FB171215C002400002017-11-03 2:39PM EST240.000.010.000.010.00-1053,779106.25%
FB171215C002450002017-11-02 10:33AM EST245.000.010.000.010.00-1457,690112.50%
FB171215C002500002017-11-16 12:27PM EST250.000.020.000.010.00-11,805118.75%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171215P000650002017-09-26 10:16AM EST65.000.010.000.030.00-21,556371.88%
FB171215P000700002017-10-05 9:50AM EST70.000.010.000.030.00-20877343.75%
FB171215P000750002017-11-15 12:00PM EST75.000.010.000.030.00-5694321.88%
FB171215P000800002017-10-05 10:21AM EST80.000.010.000.030.00-251,192296.88%
FB171215P000850002017-11-03 9:36AM EST85.000.030.000.03+0.02+200.00%11,263275.00%
FB171215P000900002017-10-19 8:40AM EST90.000.010.000.040.00-1281,372262.50%
FB171215P000950002017-10-27 12:56PM EST95.000.010.000.01-0.01-50.00%1162,621212.50%
FB171215P001000002017-10-27 2:56PM EST100.000.010.010.02-0.01-50.00%1914,229218.75%
FB171215P001050002017-12-05 9:32AM EST105.000.030.000.01+0.02+200.00%16510,964181.25%
FB171215P001100002017-11-10 3:46PM EST110.000.010.000.010.00-8728,568168.75%
FB171215P001150002017-11-24 10:25AM EST115.000.010.000.01-0.01-50.00%84,143150.00%
FB171215P001200002017-11-17 9:45AM EST120.000.010.010.02-0.02-66.67%12,606153.13%
FB171215P001250002017-12-04 11:45AM EST125.000.020.000.02+0.01+100.00%5613,219132.81%
FB171215P001300002017-12-07 11:08AM EST130.000.010.000.010.00-127,171112.50%
FB171215P001350002017-12-05 11:03AM EST135.000.020.000.01-0.01-33.33%537,29298.44%
FB171215P001400002017-12-08 3:42PM EST140.000.010.010.020.00-455,23896.09%
FB171215P001420002017-12-07 6:46PM EST142.000.040.000.040.00-6693.75%
FB171215P001430002017-12-07 6:46PM EST143.000.050.000.040.00-101090.63%
FB171215P001440002017-12-07 6:46PM EST144.000.050.000.040.00-103088.28%
FB171215P001450002017-12-08 2:42PM EST145.000.010.000.03-0.01-50.00%34,76182.81%
FB171215P001460002017-12-07 6:46PM EST146.000.090.000.040.00-1182.81%
FB171215P001480002017-12-11 1:21PM EST148.000.010.000.000.00-58050.00%
FB171215P001490002017-12-12 3:25PM EST149.000.010.000.000.00-8050.00%
FB171215P001500002017-12-12 12:11PM EST150.000.010.000.000.00-33050.00%
FB171215P001525002017-12-12 2:31PM EST152.500.010.000.000.00-5025.00%
FB171215P001550002017-12-12 11:47AM EST155.000.010.000.000.00-14025.00%
FB171215P001575002017-12-12 3:28PM EST157.500.030.000.000.00-32025.00%
FB171215P001600002017-12-12 3:58PM EST160.000.050.000.000.00-381025.00%
FB171215P001625002017-12-12 3:58PM EST162.500.070.000.000.00-589025.00%
FB171215P001650002017-12-12 3:55PM EST165.000.090.000.000.00-488012.50%
FB171215P001675002017-12-12 3:41PM EST167.500.110.000.000.00-278012.50%
FB171215P001700002017-12-12 3:57PM EST170.000.200.000.000.00-1,160012.50%
FB171215P001725002017-12-12 3:59PM EST172.500.380.000.000.00-3,68606.25%
FB171215P001750002017-12-12 3:59PM EST175.000.780.000.000.00-5,88903.13%
FB171215P001775002017-12-12 3:59PM EST177.501.820.000.000.00-6,01900.00%
FB171215P001800002017-12-12 3:59PM EST180.003.490.000.000.00-3,19200.00%
FB171215P001825002017-12-12 3:09PM EST182.505.590.000.000.00-12400.00%
FB171215P001850002017-12-12 3:35PM EST185.008.250.000.000.00-30600.00%
FB171215P001875002017-12-11 3:50PM EST187.508.300.000.000.00-2600.00%
FB171215P001900002017-12-12 2:11PM EST190.0012.650.000.000.00-2500.00%
FB171215P001925002017-12-12 1:22PM EST192.5014.800.000.000.00-500.00%
FB171215P001950002017-12-07 3:50PM EST195.0015.1014.6015.10+1.10+7.86%2630.00%
FB171215P001975002017-12-12 10:11AM EST197.5018.750.000.000.00-400.00%
FB171215P002000002017-12-11 9:43AM EST200.0020.600.000.000.00-300.00%
FB171215P002050002017-12-05 9:47AM EST205.0032.4524.5525.10+6.21+23.67%10440.00%
FB171215P002100002017-12-11 11:53AM EST210.0030.390.000.000.00-200.00%
FB171215P002150002017-12-06 12:53PM EST215.0039.7534.6535.10+3.03+8.25%6430.00%
FB171215P002200002017-12-06 10:13AM EST220.0045.8039.5540.05+4.03+9.65%610.00%
FB171215P002250002017-12-05 9:47AM EST225.0052.2044.5545.05+6.71+14.75%220.00%
FB171215P002300002017-12-05 9:47AM EST230.0057.2549.5550.05+2.59+4.74%200.00%
FB171215P002350002017-12-06 10:38AM EST235.0060.0554.6555.10+0.41+0.69%200.00%
FB171215P002400002017-12-12 12:57PM EST240.0062.150.000.000.00-200.00%
FB171215P002450002017-12-12 1:09PM EST245.0067.450.000.000.00-100.00%
FB171215P002500002017-12-12 9:32AM EST250.0071.600.000.000.00-300.00%