FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171020C001000002017-10-19 3:47PM EDT100.0074.3374.4574.60-1.19-1.58%342289.06%
FB171020C001050002017-10-19 9:32AM EDT105.0069.5569.4569.60-0.95-1.35%193265.63%
FB171020C001100002017-10-19 9:47AM EDT110.0063.3164.4564.60-2.84-4.29%1381242.19%
FB171020C001150002017-10-19 3:09PM EDT115.0058.9959.3059.75-2.13-3.48%3172270.31%
FB171020C001200002017-10-18 9:30AM EDT120.0056.3054.3054.750.00-2191245.70%
FB171020C001250002017-10-19 9:57AM EDT125.0047.9649.3049.75-3.04-5.96%541222.27%
FB171020C001300002017-10-19 1:26PM EDT130.0044.2044.3044.65-1.95-4.23%5809178.91%
FB171020C001350002017-10-19 12:22PM EDT135.0039.3039.4039.60-1.62-3.96%18190142.97%
FB171020C001400002017-10-19 3:35PM EDT140.0034.2034.3034.70-2.05-5.66%29375148.05%
FB171020C001450002017-10-19 10:18AM EDT145.0028.6229.3529.65-2.58-8.27%1508119.14%
FB171020C001490001969-12-31 8:00PM EDT149.000.0024.5525.050.00-000.00%
FB171020C001500002017-10-19 2:16PM EDT150.0024.1824.3524.65-1.82-7.00%641,661100.00%
FB171020C001525002017-10-19 12:11PM EDT152.5021.7021.8022.10-2.03-8.55%53,03780.47%
FB171020C001550002017-10-19 3:59PM EDT155.0019.5019.3019.75-1.55-7.36%581,83092.58%
FB171020C001575002017-10-19 9:40AM EDT157.5016.4216.8517.20-2.08-11.24%430077.73%
FB171020C001600002017-10-19 3:52PM EDT160.0014.3714.3514.80-1.83-11.30%1,3685,45975.59%
FB171020C001625002017-10-19 12:54PM EDT162.5011.4711.8012.10-2.33-16.88%484646.48%
FB171020C001650002017-10-19 3:59PM EDT165.009.509.459.65-1.38-12.68%20211,68043.56%
FB171020C001675002017-10-19 3:56PM EDT167.507.006.957.20-1.40-16.67%2594,42637.31%
FB171020C001700002017-10-19 3:58PM EDT170.004.504.504.70-1.55-25.62%3,89621,41926.56%
FB171020C001725002017-10-19 3:59PM EDT172.502.192.122.24-1.31-37.43%10,30016,26016.31%
FB171020C001750002017-10-19 3:59PM EDT175.000.440.440.45-1.01-69.66%23,43837,17812.53%
FB171020C001775002017-10-19 3:59PM EDT177.500.040.030.04-0.24-85.71%6,16625,19513.87%
FB171020C001800002017-10-19 3:58PM EDT180.000.040.000.01-0.04-50.00%2,24123,96118.36%
FB171020C001825002017-10-19 3:39PM EDT182.500.020.000.01-0.01-33.33%4124,07625.39%
FB171020C001850002017-10-19 3:42PM EDT185.000.010.000.010.00-1809,64032.03%
FB171020C001875002017-10-19 2:43PM EDT187.500.010.000.01-0.01-50.00%501,22738.28%
FB171020C001900002017-10-19 10:56AM EDT190.000.010.000.010.00-24,37844.53%
FB171020C001925002017-10-18 12:21PM EDT192.500.010.000.010.00-1665350.78%
FB171020C001950002017-10-13 3:27PM EDT195.000.010.010.03-0.04-80.00%441,79360.94%
FB171020C001975002017-10-09 2:18PM EDT197.500.020.010.030.00-20020667.19%
FB171020C002000002017-10-12 12:19PM EDT200.000.010.000.030.00-324,33971.09%
FB171020C002050002017-10-13 9:30AM EDT205.000.010.000.03-0.02-66.67%115882.81%
FB171020C002100002017-10-03 9:40AM EDT210.000.010.000.020.00-164,67589.06%
FB171020C002150002017-09-22 1:46PM EDT215.000.010.000.01-0.01-50.00%9551,84693.75%
FB171020C002200002017-09-15 11:50PM EDT220.000.010.000.010.00-68327103.13%
FB171020C002250002017-09-15 3:22PM EDT225.000.010.000.01-0.02-66.67%3711112.50%
FB171020C002300002017-10-12 12:41PM EDT230.000.020.000.030.00-12132.81%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171020P001000002017-08-30 3:31PM EDT100.000.010.000.010.00-19920,002237.50%
FB171020P001050002017-09-08 1:12PM EDT105.000.010.000.020.00-953,668231.25%
FB171020P001100002017-09-15 12:02PM EDT110.000.010.000.01-0.01-50.00%3332,682196.88%
FB171020P001150002017-09-22 2:42PM EDT115.000.010.000.010.00-4651,646181.25%
FB171020P001200002017-09-28 11:06AM EDT120.000.010.000.030.00-303,668181.25%
FB171020P001250002017-09-29 2:33PM EDT125.000.010.000.030.00-53,239162.50%
FB171020P001300002017-10-06 9:37AM EDT130.000.010.000.020.00-952,675140.63%
FB171020P001350002017-10-11 11:46AM EDT135.000.010.000.010.00-192,434115.63%
FB171020P001400002017-10-13 2:02PM EDT140.000.010.000.010.00-132,917100.00%
FB171020P001450002017-10-16 2:25PM EDT145.000.010.000.01-0.01-50.00%225,66084.38%
FB171020P001470002017-10-13 11:48PM EDT147.000.010.000.020.00-17585.94%
FB171020P001480002017-10-13 11:48PM EDT148.000.010.000.030.00-1220585.94%
FB171020P001490002017-10-16 9:39AM EDT149.000.010.000.01-0.01-50.00%3031175.00%
FB171020P001500002017-10-19 3:55PM EDT150.000.010.000.010.00-1816,34971.88%
FB171020P001525002017-10-19 2:31PM EDT152.500.010.000.010.00-253,43564.06%
FB171020P001550002017-10-19 3:55PM EDT155.000.010.000.010.00-1009,03556.25%
FB171020P001575002017-10-19 11:29AM EDT157.500.010.010.020.00-542,73956.25%
FB171020P001600002017-10-19 3:30PM EDT160.000.020.010.02+0.01+100.00%39417,77950.00%
FB171020P001625002017-10-19 3:45PM EDT162.500.010.010.02-0.01-50.00%6334,61642.19%
FB171020P001650002017-10-19 3:56PM EDT165.000.010.010.02-0.02-66.67%1,84718,96934.38%
FB171020P001675002017-10-19 3:58PM EDT167.500.030.020.040.00-1,83011,20029.30%
FB171020P001700002017-10-19 3:58PM EDT170.000.050.050.080.00-5,72716,63323.24%
FB171020P001725002017-10-19 3:59PM EDT172.500.170.150.18+0.05+41.67%8,8668,29216.31%
FB171020P001750002017-10-19 3:58PM EDT175.000.840.900.95+0.41+95.35%10,25212,14713.72%
FB171020P001775002017-10-19 3:59PM EDT177.502.872.883.10+1.10+62.15%1,0181,38219.68%
FB171020P001800002017-10-19 3:56PM EDT180.005.565.355.70+1.47+35.94%2272,14434.77%
FB171020P001825002017-10-19 12:28PM EDT182.508.297.808.20+1.84+28.53%1415745.41%
FB171020P001850002017-10-18 1:12PM EDT185.008.8010.4010.700.00-317855.37%
FB171020P001875002017-10-17 11:52AM EDT187.5012.4012.8013.200.00-1164.84%
FB171020P001900002017-10-18 1:45PM EDT190.0013.8015.3015.700.00-311156.45%
FB171020P001925002017-10-17 10:27AM EDT192.5016.9517.8518.200.00-1167.19%
FB171020P001950002017-10-13 9:37AM EDT195.0021.2520.3020.700.00-2770.70%
FB171020P002000002017-10-13 11:28AM EDT200.0026.0725.4025.700.00-3092.19%
FB171020P002050002017-10-10 10:24AM EDT205.0033.5530.2031.250.00-30124.41%
FB171020P002100002017-10-13 11:28AM EDT210.0036.0535.3035.700.00-23109.38%
FB171020P002150002017-09-25 12:09PM EDT215.0051.1539.6542.750.00-60186.13%
FB171020P002200002017-10-17 9:48AM EDT220.0043.9045.4045.550.00-11124.22%
FB171020P002300002017-10-19 5:55PM EDT230.0055.5055.4055.550.00-22145.31%