U.S. Markets open in 5 hrs 5 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
172.52+2.51 (+1.48%)
At close: 4:00PM EDT
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170922C001350002017-09-19 11:35AM EDT135.0036.700.000.000.00-400.00%
FB170922C001400002017-09-19 12:10PM EDT140.0032.250.000.000.00-400.00%
FB170922C001430002017-09-19 11:12AM EDT143.0028.250.000.000.00-3900.00%
FB170922C001440002017-09-19 1:45PM EDT144.0027.730.000.000.00-20000.00%
FB170922C001450002017-09-19 3:50PM EDT145.0027.400.000.000.00-10300.00%
FB170922C001460002017-09-19 2:48PM EDT146.0026.000.000.000.00-20000.00%
FB170922C001470002017-09-07 3:30PM EDT147.0026.1024.0524.250.00-250.00%
FB170922C001480002017-09-08 11:51PM EDT148.0024.7523.0523.300.00-100.00%
FB170922C001490002017-09-11 9:35AM EDT149.0023.7522.5022.700.00-130.00%
FB170922C001500002017-09-19 1:50PM EDT150.0021.630.000.000.00-12500.00%
FB170922C001525002017-09-19 1:52PM EDT152.5019.110.000.000.00-40800.00%
FB170922C001550002017-09-19 3:58PM EDT155.0017.550.000.000.00-16800.00%
FB170922C001575002017-09-19 3:50PM EDT157.5015.000.000.000.00-2400.00%
FB170922C001600002017-09-19 3:54PM EDT160.0012.520.000.000.00-2800.00%
FB170922C001625002017-09-19 3:37PM EDT162.509.940.000.000.00-1300.00%
FB170922C001650002017-09-19 3:58PM EDT165.007.600.000.000.00-53600.00%
FB170922C001675002017-09-19 3:56PM EDT167.505.150.000.000.00-1,03800.00%
FB170922C001700002017-09-19 3:59PM EDT170.002.820.000.000.00-7,66100.00%
FB170922C001725002017-09-19 3:59PM EDT172.501.050.000.000.00-20,69300.00%
FB170922C001750002017-09-19 3:59PM EDT175.000.260.000.000.00-15,12103.13%
FB170922C001775002017-09-19 3:59PM EDT177.500.060.000.000.00-1,04306.25%
FB170922C001800002017-09-19 3:59PM EDT180.000.040.000.000.00-760012.50%
FB170922C001825002017-09-19 3:57PM EDT182.500.020.000.000.00-407012.50%
FB170922C001850002017-09-19 2:48PM EDT185.000.020.000.000.00-50012.50%
FB170922C001875002017-09-19 1:50PM EDT187.500.020.000.000.00-110025.00%
FB170922C001900002017-09-19 12:20PM EDT190.000.020.000.000.00-83025.00%
FB170922C001925002017-09-12 3:36PM EDT192.500.020.000.020.00-4748249.61%
FB170922C001950002017-09-18 12:19PM EDT195.000.010.000.010.00-619350.78%
FB170922C001975002017-08-21 3:08PM EDT197.500.020.000.040.00-202059.38%
FB170922C002000002017-09-20 3:59AM EDT200.000.010.000.010.00-606056.25%
FB170922C002025002017-08-31 12:15PM EDT202.500.020.000.040.00-2669.53%
FB170922C002050002017-09-08 11:51PM EDT205.000.020.000.030.00-1171.88%
PutsforSeptember 22, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170922P001350002017-09-12 9:35AM EDT135.000.010.000.010.00-4519490.63%
FB170922P001400002017-09-07 10:11AM EDT140.000.020.020.080.00-95099.61%
FB170922P001430002017-09-12 12:57PM EDT143.000.030.000.010.00-8732071.88%
FB170922P001440002017-09-05 12:57PM EDT144.000.080.050.090.00-162991.80%
FB170922P001450002017-09-14 12:27PM EDT145.000.010.000.010.00-2024165.63%
FB170922P001460002017-09-13 3:51PM EDT146.000.020.000.020.00-143867.97%
FB170922P001470002017-09-07 10:41AM EDT147.000.060.070.120.00-221286.52%
FB170922P001480002017-09-15 3:34PM EDT148.000.010.000.01-0.08-88.89%2322459.38%
FB170922P001490002017-09-19 10:29AM EDT149.000.010.000.000.00-1025.00%
FB170922P001500002017-09-19 12:20PM EDT150.000.010.000.000.00-40025.00%
FB170922P001525002017-09-19 3:59PM EDT152.500.010.000.000.00-178025.00%
FB170922P001550002017-09-19 9:32AM EDT155.000.030.000.000.00-100025.00%
FB170922P001575002017-09-19 2:43PM EDT157.500.030.000.000.00-210025.00%
FB170922P001600002017-09-19 3:51PM EDT160.000.030.000.000.00-871025.00%
FB170922P001625002017-09-19 3:59PM EDT162.500.030.000.000.00-460012.50%
FB170922P001650002017-09-19 3:56PM EDT165.000.050.000.000.00-2,400012.50%
FB170922P001675002017-09-19 3:57PM EDT167.500.120.000.000.00-4,27806.25%
FB170922P001700002017-09-19 3:59PM EDT170.000.350.000.000.00-10,24203.13%
FB170922P001725002017-09-19 3:59PM EDT172.501.050.000.000.00-3,14400.10%
FB170922P001750002017-09-19 3:58PM EDT175.002.700.000.000.00-22500.00%
FB170922P001775002017-09-19 3:44PM EDT177.505.200.000.000.00-3500.00%
FB170922P001800002017-09-19 3:00PM EDT180.008.070.000.000.00-3300.00%
FB170922P001825002017-09-19 1:41PM EDT182.5010.860.000.000.00-6000.00%
FB170922P001850002017-09-19 9:41AM EDT185.0014.200.000.000.00-100.00%
FB170922P001875002017-09-18 1:42PM EDT187.5016.5014.8515.200.00-1157.52%
FB170922P001900002017-09-20 4:00AM EDT190.0019.0017.3517.650.00-1161.43%
FB170922P001975002017-09-15 11:50PM EDT197.5024.7025.8026.050.00-33117.19%
FB170922P002050002017-09-20 4:00AM EDT205.0035.3532.3532.650.00-5574.22%
FB170922P002075002017-09-20 4:00AM EDT207.5037.8534.8535.200.00-5086.33%
FB170922P002100002017-09-20 4:00AM EDT210.0037.900.000.00-2.40-5.96%400.00%
FB170922P002200002017-09-20 4:00AM EDT220.0047.900.000.00-2.20-4.39%500.00%
FB170922P002300002017-09-20 4:00AM EDT230.0059.100.000.00-0.95-1.58%300.00%