FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180427C001200002018-04-20 2:25PM EDT120.0047.0644.2048.15+0.22+0.47%5100410.45%
FB180427C001210002018-04-24 12:24PM EDT121.0039.6038.6038.85-0.40-1.00%22124.22%
FB180427C001220002018-04-24 9:02PM EDT122.0037.5537.6037.850.00-20121.09%
FB180427C001250002018-04-11 9:30AM EDT125.0041.6538.6041.100.00-14337.60%
FB180427C001300002018-04-24 1:10PM EDT130.0030.9027.8031.75-7.14-18.77%153107.03%
FB180427C001370002018-04-06 11:49PM EDT137.0022.4921.4521.650.00-1210.00%
FB180427C001390002018-04-24 9:30AM EDT139.0026.4319.0022.85+2.83+11.99%13391.02%
FB180427C001400002018-04-24 12:12PM EDT140.0021.6019.4520.35-4.50-17.24%2230485.25%
FB180427C001410002018-04-24 12:29PM EDT141.0019.0016.9520.75-9.10-32.38%15177.34%
FB180427C001420002018-04-10 10:11AM EDT142.0019.6022.2524.450.00-7146231.18%
FB180427C001430002018-04-19 11:01AM EDT143.0023.4023.3523.750.00-2138249.37%
FB180427C001440002018-04-16 11:17AM EDT144.0020.1520.5024.250.00-27106238.43%
FB180427C001450002018-04-24 3:52PM EDT145.0015.1215.2015.50-6.79-30.99%5628687.70%
FB180427C001460002018-04-13 3:35PM EDT146.0018.9918.6520.65+4.34+29.62%2239209.13%
FB180427C001470002018-04-24 2:53PM EDT147.0013.2013.4513.75-6.30-32.31%215086.87%
FB180427C001480002018-04-24 3:26PM EDT148.0012.4912.6012.90-8.11-39.37%2424986.38%
FB180427C001490002018-04-24 3:53PM EDT149.0011.7511.8012.10-6.75-36.49%6026486.72%
FB180427C001500002018-04-24 3:45PM EDT150.0010.1710.1510.30-5.97-36.99%27270060.45%
FB180427C001525002018-04-24 3:54PM EDT152.509.259.209.40-5.15-35.76%49991086.57%
FB180427C001550002018-04-24 3:55PM EDT155.007.657.557.80-4.55-37.30%9191,69787.60%
FB180427C001575002018-04-24 3:58PM EDT157.506.206.206.30-4.00-39.22%6542,88288.57%
FB180427C001600002018-04-24 3:45PM EDT160.004.234.154.35-4.31-50.47%5,4433,21476.17%
FB180427C001625002018-04-24 3:59PM EDT162.503.653.603.80-3.30-47.48%5,2513,09285.50%
FB180427C001650002018-04-24 3:43PM EDT165.002.272.252.30-3.17-58.27%5,5096,05975.54%
FB180427C001675002018-04-24 3:59PM EDT167.501.841.841.93-2.32-55.77%6,0367,66981.42%
FB180427C001700002018-04-24 3:44PM EDT170.000.990.981.00-2.11-68.06%22,99917,42672.56%
FB180427C001725002018-04-24 3:46PM EDT172.500.680.670.69-1.46-68.22%3,3575,88473.63%
FB180427C001750002018-04-24 3:43PM EDT175.000.400.400.44-1.03-72.03%7,80110,47372.95%
FB180427C001775002018-04-24 3:43PM EDT177.500.270.250.28-0.62-69.66%6,46311,51773.24%
FB180427C001800002018-04-24 3:44PM EDT180.000.160.170.18-0.40-71.43%10,76311,65674.51%
FB180427C001825002018-04-24 3:47PM EDT182.500.110.100.11-0.24-68.57%2,2154,20774.61%
FB180427C001850002018-04-24 3:32PM EDT185.000.070.070.08-0.12-63.16%8983,80976.95%
FB180427C001875002018-04-24 3:41PM EDT187.500.040.040.05-0.10-71.43%2922,50077.34%
FB180427C001900002018-04-24 3:02PM EDT190.000.040.030.04-0.04-50.00%1,1302,17480.08%
FB180427C001925002018-04-24 3:38PM EDT192.500.020.020.05-0.03-60.00%1351,03685.16%
FB180427C001950002018-04-24 12:36PM EDT195.000.030.010.020.00-3582,41082.81%
FB180427C001975002018-04-24 2:03PM EDT197.500.040.000.01+0.02+100.00%1119478.13%
FB180427C002000002018-04-24 9:33AM EDT200.000.010.000.020.00-432,38687.50%
FB180427C002025002018-04-24 9:36AM EDT202.500.010.000.020.00-4041692.19%
FB180427C002050002018-04-24 12:36PM EDT205.000.010.000.030.00-197657100.00%
FB180427C002075002018-04-19 1:02PM EDT207.500.010.000.010.00-2012293.75%
FB180427C002100002018-04-18 2:05PM EDT210.000.010.000.040.00-19142112.50%
FB180427C002125002018-04-20 11:58PM EDT212.500.020.000.040.00-150250116.41%
FB180427C002150002018-04-24 9:50AM EDT215.000.010.000.010.00-89407106.25%
FB180427C002175002018-04-24 2:34PM EDT217.500.010.000.01-0.01-50.00%673109.38%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180427P001200002018-04-20 11:21AM EDT120.000.010.000.06-0.01-50.00%100655125.00%
FB180427P001210002018-04-13 11:57PM EDT121.000.200.000.050.00-11119.53%
FB180427P001230002018-03-28 9:34AM EDT123.000.880.200.320.00-100115156.84%
FB180427P001250002018-04-16 12:50PM EDT125.000.010.000.020.00-314896.88%
FB180427P001260002018-04-20 12:41PM EDT126.000.010.000.04-0.14-93.33%16101.56%
FB180427P001270002018-04-18 9:39AM EDT127.000.010.000.040.00-45098.44%
FB180427P001300002018-04-24 3:43PM EDT130.000.030.030.11+0.01+50.00%257599103.91%
FB180427P001310002018-04-24 12:43PM EDT131.000.020.030.05+0.01+100.00%1010893.36%
FB180427P001320002018-04-24 3:43PM EDT132.000.050.030.06+0.02+66.67%2722191.41%
FB180427P001330002018-04-24 1:59PM EDT133.000.050.040.07+0.03+150.00%5145890.63%
FB180427P001340002018-04-24 3:53PM EDT134.000.070.050.08+0.04+133.33%18225689.45%
FB180427P001350002018-04-24 3:56PM EDT135.000.090.070.10+0.06+200.00%50961689.84%
FB180427P001360002018-04-24 3:52PM EDT136.000.100.090.12+0.05+100.00%11314789.06%
FB180427P001370002018-04-24 3:57PM EDT137.000.140.110.14+0.08+133.33%8911988.28%
FB180427P001380002018-04-24 2:48PM EDT138.000.150.140.17+0.07+87.50%14724487.89%
FB180427P001390002018-04-24 3:55PM EDT139.000.180.170.21+0.08+80.00%15430087.30%
FB180427P001400002018-04-24 3:57PM EDT140.000.240.210.25+0.13+118.18%8411,94586.82%
FB180427P001410002018-04-24 3:17PM EDT141.000.270.260.31+0.15+125.00%4315986.72%
FB180427P001420002018-04-24 3:59PM EDT142.000.340.320.35+0.26+325.00%30526385.74%
FB180427P001430002018-04-24 3:57PM EDT143.000.450.390.45+0.29+181.25%23454286.13%
FB180427P001440002018-04-24 3:57PM EDT144.000.520.470.53+0.30+136.36%16134185.64%
FB180427P001450002018-04-24 3:58PM EDT145.000.620.580.63+0.39+169.57%1,5121,48685.60%
FB180427P001460002018-04-24 3:55PM EDT146.000.720.690.75+0.42+140.00%32835285.30%
FB180427P001470002018-04-24 3:48PM EDT147.001.010.830.90+0.65+180.56%4291,52685.45%
FB180427P001480002018-04-24 3:59PM EDT148.001.010.981.05+0.60+146.34%1,12489685.06%
FB180427P001490002018-04-24 3:45PM EDT149.001.481.461.49+0.99+202.04%1,6911,15992.29%
FB180427P001500002018-04-24 3:43PM EDT150.001.701.671.70+1.14+203.57%6,0886,72191.85%
FB180427P001525002018-04-24 3:59PM EDT152.502.092.042.14+1.26+151.81%3,8212,40986.18%
FB180427P001550002018-04-24 3:45PM EDT155.003.443.403.50+2.21+179.67%3,9328,88796.31%
FB180427P001575002018-04-24 3:46PM EDT157.504.454.404.55+2.69+152.84%2,1583,80195.95%
FB180427P001600002018-04-24 3:45PM EDT160.005.885.805.95+3.40+137.10%7,7285,37198.95%
FB180427P001625002018-04-24 3:46PM EDT162.507.206.907.05+3.80+111.76%2,8033,14993.65%
FB180427P001650002018-04-24 3:45PM EDT165.008.858.808.95+4.38+97.99%2,2935,46599.51%
FB180427P001675002018-04-24 3:43PM EDT167.5010.4710.5010.65+4.82+85.31%4983,19199.12%
FB180427P001700002018-04-24 3:38PM EDT170.0012.3012.4512.65+5.25+74.47%3,6602,535101.51%
FB180427P001725002018-04-24 3:32PM EDT172.5013.9814.4014.60+5.38+62.56%214974100.93%
FB180427P001750002018-04-24 3:42PM EDT175.0016.6616.7517.10+6.26+60.19%1771,840109.91%
FB180427P001775002018-04-24 3:42PM EDT177.5019.0318.8019.15+6.35+50.08%9719107.67%
FB180427P001800002018-04-24 2:11PM EDT180.0020.8521.1021.70+6.00+40.40%28628114.65%
FB180427P001825002018-04-24 10:25AM EDT182.5018.6522.6024.50+2.25+13.72%28419111.08%
FB180427P001850002018-04-23 2:05PM EDT185.0018.7024.7526.850.00-133662108.01%
FB180427P001875002018-04-23 3:24PM EDT187.5021.7028.1530.800.00-115428159.08%
FB180427P001900002018-04-23 3:24PM EDT190.0024.2030.6533.250.00-61145166.94%
FB180427P001925002018-04-13 12:02PM EDT192.5027.4027.0029.55-13.34-32.74%220.00%
FB180427P001950002018-04-24 2:56PM EDT195.0035.5534.6038.20-0.45-1.25%67164.16%
FB180427P002025002018-03-22 9:33AM EDT202.5036.6341.7045.300.00-71167.58%
FB180427P002125002018-04-24 9:02PM EDT212.5047.1052.7052.950.00-33112.50%
FB180427P002150002018-04-24 1:46PM EDT215.0055.0556.4556.70+5.95+12.12%11227.25%
FB180427P002175002018-04-24 2:28PM EDT217.5058.0057.7057.95+6.40+12.40%21121.88%