FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171222C001300002017-12-12 2:03PM EST130.0047.2049.9050.550.00-3395.31%
FB171222C001400002017-12-15 11:53PM EST140.0040.0040.0540.400.00-2475.78%
FB171222C001450002017-11-29 11:08AM EST145.0030.2029.7531.20-5.18-14.64%410.00%
FB171222C001470002017-12-13 2:56PM EST147.0031.9032.9033.500.00-3557.03%
FB171222C001500002017-12-15 10:36AM EST150.0029.6530.0530.40+0.90+3.13%511157.03%
FB171222C001525002017-12-15 3:45PM EST152.5027.5027.6027.90+1.25+4.76%158255.66%
FB171222C001550002017-12-13 10:05AM EST155.0023.8024.9025.450.00-112263.87%
FB171222C001575002017-12-12 11:42AM EST157.5021.2522.4523.050.00-402362.21%
FB171222C001600002017-12-15 11:49AM EST160.0020.1020.1020.45+3.07+18.03%916252.73%
FB171222C001625002017-12-12 3:19PM EST162.5017.4017.6017.95+2.63+17.81%318847.07%
FB171222C001650002017-12-15 1:00PM EST165.0015.3414.9515.55+3.34+27.83%17844.63%
FB171222C001675002017-12-15 9:30AM EST167.5011.2012.6513.00-1.50-11.81%112637.31%
FB171222C001700002017-12-15 3:34PM EST170.0010.0010.2010.40+0.96+10.62%4844128.66%
FB171222C001725002017-12-15 3:57PM EST172.507.697.758.00+1.11+16.87%43394025.34%
FB171222C001750002017-12-15 3:59PM EST175.005.475.355.60+1.19+27.80%6981,81720.85%
FB171222C001775002017-12-15 3:59PM EST177.503.303.303.35+0.78+30.95%1,2842,44017.02%
FB171222C001800002017-12-15 3:59PM EST180.001.601.531.65+0.40+33.33%9,0227,54115.66%
FB171222C001825002017-12-15 3:59PM EST182.500.550.510.59+0.04+7.84%8,7896,22514.65%
FB171222C001850002017-12-15 3:59PM EST185.000.150.140.17-0.08-34.78%1,8573,48514.70%
FB171222C001875002017-12-15 3:57PM EST187.500.050.040.07-0.04-44.44%4062,11016.50%
FB171222C001900002017-12-15 3:51PM EST190.000.040.000.04-0.02-33.33%1941,57119.04%
FB171222C001925002017-12-15 3:10PM EST192.500.030.020.050.00-867123.73%
FB171222C001950002017-12-15 3:45PM EST195.000.010.000.04-0.02-66.67%1031,19326.76%
FB171222C001975002017-12-15 3:52PM EST197.500.010.000.03-0.02-66.67%113229.10%
FB171222C002000002017-12-15 2:52PM EST200.000.010.000.03-0.01-50.00%193332.42%
FB171222C002025002017-11-21 2:39PM EST202.500.040.000.070.00-22940.23%
FB171222C002050002017-11-16 2:11PM EST205.000.080.020.090.00-211545.51%
FB171222C002125002017-11-27 5:30PM EST212.500.050.000.040.00-10050.20%
FB171222C002150002017-11-03 10:45PM EST215.000.200.090.140.00-202061.33%
FB171222C002200002017-11-10 11:51PM EST220.000.040.000.050.00-101056.25%
PutsforDecember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171222P001300002017-12-08 12:34PM EST130.000.010.000.040.00-10287.50%
FB171222P001400002017-12-07 10:10AM EST140.000.030.020.05-0.07-70.00%211973.44%
FB171222P001450002017-12-08 9:39AM EST145.000.010.000.06-0.09-90.00%11,21263.28%
FB171222P001470002017-12-13 1:04PM EST147.000.030.000.030.00-206255.47%
FB171222P001480002017-11-10 11:51PM EST148.000.220.110.190.00-1172.07%
FB171222P001490002017-12-07 6:46PM EST149.000.070.010.080.00-10058.98%
FB171222P001500002017-12-15 2:56PM EST150.000.020.000.030.00-5540750.00%
FB171222P001525002017-12-14 12:40PM EST152.500.010.000.040.00-1428451.76%
FB171222P001550002017-12-15 11:08AM EST155.000.010.000.03-0.04-80.00%619345.70%
FB171222P001575002017-12-15 1:55PM EST157.500.020.010.040.00-1535542.77%
FB171222P001600002017-12-14 3:49PM EST160.000.030.000.040.00-371,09038.28%
FB171222P001625002017-12-15 3:52PM EST162.500.020.000.04-0.03-60.00%2182,05733.99%
FB171222P001650002017-12-15 3:53PM EST165.000.030.020.07-0.03-50.00%7662,23932.23%
FB171222P001675002017-12-15 3:51PM EST167.500.070.040.09-0.06-46.15%1,0102,28828.71%
FB171222P001700002017-12-15 3:59PM EST170.000.080.070.10-0.12-60.00%8663,42424.32%
FB171222P001725002017-12-15 3:59PM EST172.500.140.120.16-0.23-62.16%9012,97521.29%
FB171222P001750002017-12-15 3:59PM EST175.000.260.250.28-0.46-63.89%3,0703,94518.31%
FB171222P001775002017-12-15 3:59PM EST177.500.610.540.61-0.84-57.93%3,6473,55116.26%
FB171222P001800002017-12-15 3:59PM EST180.001.321.291.40-1.38-51.11%2,2022,62814.97%
FB171222P001825002017-12-15 3:59PM EST182.502.972.772.92-1.49-33.41%6221,31614.77%
FB171222P001850002017-12-15 3:56PM EST185.005.124.805.10-1.38-21.23%27398216.94%
FB171222P001875002017-12-15 1:06PM EST187.507.307.207.55-1.00-12.05%34221.51%
FB171222P001900002017-12-15 3:50PM EST190.009.959.7010.05-2.28-18.64%3411626.66%
FB171222P001925002017-12-14 9:40AM EST192.5014.3512.0512.650.00-1034.33%
FB171222P001950002017-12-15 3:50PM EST195.0014.9514.7015.05-1.00-6.27%151036.18%
FB171222P001975002017-12-07 6:46PM EST197.5024.8517.0017.650.00-8043.95%
FB171222P002000002017-12-06 10:13AM EST200.0025.8019.5020.15+6.96+36.94%5048.54%
FB171222P002025002017-12-15 11:53PM EST202.5024.5522.0522.650.00-2052.93%
FB171222P002050002017-12-15 11:53PM EST205.0024.9524.7025.050.00-7253.32%
FB171222P002075002017-11-10 11:51PM EST207.5029.2028.5029.500.00-101092.33%
FB171222P002150002017-12-15 11:53PM EST215.0037.0534.5535.150.00-1051.56%
FB171222P002400002017-12-15 11:53PM EST240.0062.1059.5560.150.00-2078.91%