FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180119C000050002018-01-16 11:15AM EST5.00174.60173.05173.20-0.40-0.23%24,4460.00%
FB180119C000100002018-01-16 10:57AM EST10.00169.45168.05168.25+1.10+0.65%22,0880.00%
FB180119C000150002018-01-16 12:26PM EST15.00165.00163.20163.25-1.29-0.78%32400.00%
FB180119C000200002018-01-16 12:35PM EST20.00159.90158.00158.20+1.10+0.69%325210.00%
FB180119C000250002018-01-11 9:38AM EST25.00162.55154.05154.650.00-41241,021.48%
FB180119C000300002018-01-08 11:20AM EST30.00158.33148.70149.900.00-10157914.45%
FB180119C000350002018-01-02 10:20AM EST35.00143.96151.50152.150.00-25411,527.73%
FB180119C000400002018-01-09 11:37AM EST40.00147.95138.70139.900.00-1107767.58%
FB180119C000450002017-11-29 9:41AM EST45.00134.60129.70131.00-0.73-0.54%45300.00%
FB180119C000500002018-01-16 1:02PM EST50.00129.58128.00128.50+0.11+0.08%35290.00%
FB180119C000550002018-01-16 2:37PM EST55.00123.97123.20123.75+0.95+0.77%6279504.69%
FB180119C000600002018-01-16 1:11PM EST60.00119.51118.00118.25-0.19-0.16%56850.00%
FB180119C000650002018-01-11 9:39AM EST65.00122.55114.10114.750.00-8290543.75%
FB180119C000700002018-01-16 9:34AM EST70.00111.17108.10108.25+1.14+1.04%31,7930.00%
FB180119C000750002018-01-16 1:41PM EST75.00104.00102.95103.70-8.65-7.68%2710366.41%
FB180119C000800002018-01-16 2:01PM EST80.0098.6498.2098.50-0.46-0.46%21,8770.00%
FB180119C000825002017-04-10 9:12AM EST82.5059.630.000.000.00-680.00%
FB180119C000850002018-01-12 12:27PM EST85.0095.3094.1094.60-7.47-7.27%321,584405.08%
FB180119C000875002018-01-16 11:34AM EST87.5093.3290.3091.65-2.96-3.07%3086371.68%
FB180119C000900002018-01-16 11:07AM EST90.0090.0088.1088.25+0.37+0.41%83,3600.00%
FB180119C000925002018-01-16 12:08PM EST92.5087.3185.5085.75-0.17-0.19%323620.00%
FB180119C000950002018-01-16 12:58PM EST95.0084.5682.9083.70-8.16-8.80%33,363273.83%
FB180119C000975002018-01-16 2:09PM EST97.5081.2080.5580.85-8.93-9.91%25660.00%
FB180119C001000002018-01-16 2:56PM EST100.0078.3078.1578.25-0.54-0.68%7817,3130.00%
FB180119C001050002018-01-16 2:53PM EST105.0073.5073.0573.25-1.15-1.54%99,1590.00%
FB180119C001100002018-01-16 2:26PM EST110.0069.0068.1568.30-1.10-1.57%3315,7740.00%
FB180119C001150002018-01-16 2:21PM EST115.0063.9463.1063.45-0.66-1.02%4913,1800.00%
FB180119C001200002018-01-16 2:51PM EST120.0058.7058.1058.25-0.88-1.48%5716,9840.00%
FB180119C001250002018-01-16 2:31PM EST125.0054.0553.1553.30-0.15-0.28%459,9080.00%
FB180119C001300002018-01-16 2:42PM EST130.0048.7148.1048.35-0.29-0.59%21916,2140.00%
FB180119C001350002018-01-16 2:50PM EST135.0043.5543.1043.30-0.94-2.11%1169,0660.00%
FB180119C001400002018-01-16 2:48PM EST140.0038.5538.1038.35-0.33-0.85%998,9490.00%
FB180119C001450002018-01-16 2:47PM EST145.0033.3533.1033.25-1.56-4.47%35511,8760.00%
FB180119C001500002018-01-16 2:47PM EST150.0028.4028.1028.25-0.90-3.07%52315,3980.00%
FB180119C001525002018-01-08 12:45PM EST152.5035.8526.3027.500.00-1190114.75%
FB180119C001550002018-01-16 2:50PM EST155.0023.5023.1023.30-1.01-4.12%38213,1760.00%
FB180119C001575002018-01-16 2:47PM EST157.5020.7020.5520.75-1.42-6.42%211270.00%
FB180119C001600002018-01-16 2:54PM EST160.0018.5018.1518.30-1.11-5.66%37018,5720.00%
FB180119C001625002018-01-16 2:21PM EST162.5016.5015.6515.80-1.05-5.98%212370.00%
FB180119C001650002018-01-16 2:53PM EST165.0013.6013.1513.35-0.95-6.53%11920,1100.00%
FB180119C001675002018-01-16 1:02PM EST167.5012.1510.7010.85+0.24+2.02%554760.00%
FB180119C001700002018-01-16 2:47PM EST170.008.408.358.45-1.10-11.58%81977,2050.00%
FB180119C001725002018-01-16 2:59PM EST172.506.005.906.10-1.30-17.81%5271,79220.12%
FB180119C001750002018-01-16 2:55PM EST175.004.053.903.95-1.05-20.59%1,84132,45321.88%
FB180119C001775002018-01-16 2:58PM EST177.502.192.212.23-1.36-38.31%4,5426,15622.46%
FB180119C001800002018-01-16 2:58PM EST180.001.091.031.07-1.01-48.10%29,27072,35722.83%
FB180119C001850002018-01-16 2:57PM EST185.000.190.190.21-0.35-64.81%15,84954,82425.68%
FB180119C001875002018-01-16 2:58PM EST187.500.100.090.10-0.16-61.54%3,24230,85927.74%
FB180119C001900002018-01-16 2:49PM EST190.000.060.050.06-0.07-53.85%5,74054,39730.86%
FB180119C001925002018-01-16 2:43PM EST192.500.040.020.05-0.03-42.86%2,13813,43235.16%
FB180119C001950002018-01-16 2:43PM EST195.000.030.020.04+0.01+50.00%9,84747,81838.87%
FB180119C001975002018-01-16 1:32PM EST197.500.030.020.030.00-2181,37741.80%
FB180119C002000002018-01-16 2:42PM EST200.000.020.000.03-0.01-33.33%45738,51146.48%
FB180119C002025002018-01-16 2:27PM EST202.500.010.000.03-0.01-50.00%856,35550.78%
FB180119C002050002017-12-19 3:21PM EST205.000.080.070.08-0.01-11.11%284,42562.11%
FB180119C002100002018-01-16 11:43AM EST210.000.010.000.03-0.01-50.00%3013,84058.59%
FB180119C002150002018-01-12 9:30AM EST215.000.010.000.02-0.02-66.67%3505,86664.06%
FB180119C002200002018-01-12 3:55PM EST220.000.010.000.010.00-73749,19865.63%
FB180119C002250002018-01-12 12:55PM EST225.000.010.000.010.00-1003,46871.88%
FB180119C002300002018-01-09 3:47PM EST230.000.010.000.010.00-2001,55978.13%
FB180119C002350002018-01-05 2:22PM EST235.000.010.000.010.00-141184.38%
FB180119C002400002017-12-21 10:14AM EST240.000.010.010.010.00-1002,68896.88%
FB180119C002450002017-11-30 2:07PM EST245.000.010.000.020.00-6777,565103.13%
FB180119C002500002017-12-15 2:50PM EST250.000.010.010.02-0.01-50.00%10038,332112.50%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180119P000050002018-01-08 12:31PM EST5.000.040.000.010.00-73,1431,050.00%
FB180119P000100002017-06-02 10:49PM EST10.000.010.000.020.00-12,056887.50%
FB180119P000150002017-09-28 8:48AM EST15.000.010.000.030.00-15392787.50%
FB180119P000200002017-06-02 10:49PM EST20.000.010.000.030.00-1101,374693.75%
FB180119P000250002017-08-21 12:05PM EST25.000.010.000.030.00-20428625.00%
FB180119P000300002017-06-02 10:49PM EST30.000.020.000.020.00-30486550.00%
FB180119P000350002017-08-10 10:00AM EST35.000.010.000.030.00-301,396518.75%
FB180119P000400002017-09-28 10:32AM EST40.000.010.000.030.00-183,864475.00%
FB180119P000450002017-09-20 9:00AM EST45.000.020.000.030.00-102,974437.50%
FB180119P000500002017-10-16 1:54PM EST50.000.020.000.03+0.01+100.00%234,573406.25%
FB180119P000550002017-10-13 11:20AM EST55.000.010.000.03-0.02-66.67%1303,585375.00%
FB180119P000600002017-11-15 2:33PM EST60.000.010.000.030.00-504,129350.00%
FB180119P000650002017-12-29 2:52PM EST65.000.020.000.02+0.01+100.00%14,703312.50%
FB180119P000700002017-10-12 11:37AM EST70.000.010.000.060.00-34,300321.88%
FB180119P000750002018-01-02 1:45PM EST75.000.010.000.010.00-24,753256.25%
FB180119P000800002017-12-15 3:08PM EST80.000.010.000.010.00-3666,702237.50%
FB180119P000825002017-07-27 8:33AM EST82.500.190.000.000.00-13550.00%
FB180119P000850002017-11-21 9:30AM EST85.000.010.000.010.00-106,789218.75%
FB180119P000875002017-11-17 9:42AM EST87.500.010.000.04-0.01-50.00%503,103239.06%
FB180119P000900002017-11-27 10:39AM EST90.000.010.000.01-0.01-50.00%35,267206.25%
FB180119P000925002017-12-07 10:58AM EST92.500.010.000.01-0.04-80.00%2,5002,755193.75%
FB180119P000950002017-12-07 11:24AM EST95.000.010.000.01-0.01-50.00%4,3929,595187.50%
FB180119P000975002017-12-06 1:10PM EST97.500.010.000.01-0.01-50.00%1635,544181.25%
FB180119P001000002018-01-12 3:25PM EST100.000.010.000.010.00-724,292175.00%
FB180119P001050002017-12-13 3:59PM EST105.000.010.000.010.00-32919,304162.50%
FB180119P001100002017-12-28 2:43PM EST110.000.010.000.010.00-326,111146.88%
FB180119P001150002018-01-05 2:47PM EST115.000.010.000.010.00-50028,137134.38%
FB180119P001200002018-01-12 9:30AM EST120.000.010.000.01-0.12-92.31%9627,959121.88%
FB180119P001250002018-01-12 9:31AM EST125.000.020.000.01+0.01+100.00%514,222109.38%
FB180119P001300002018-01-05 9:47AM EST130.000.010.000.030.00-621,415109.38%
FB180119P001350002018-01-16 9:56AM EST135.000.010.000.03-0.01-50.00%116,78397.66%
FB180119P001400002018-01-16 9:57AM EST140.000.010.000.01-0.01-50.00%314,31178.13%
FB180119P001450002018-01-16 1:12PM EST145.000.010.000.01-0.02-66.67%108,87767.19%
FB180119P001500002018-01-16 12:54PM EST150.000.020.010.03-0.02-50.00%6222,02865.63%
FB180119P001525002018-01-12 3:59PM EST152.500.040.040.05+0.03+300.00%1165966.02%
FB180119P001550002018-01-16 11:56AM EST155.000.030.010.03-0.02-40.00%16515,33454.30%
FB180119P001575002018-01-16 1:44PM EST157.500.030.010.03-0.05-62.50%12158451.17%
FB180119P001600002018-01-16 2:33PM EST160.000.030.020.03-0.05-62.50%66922,10845.70%
FB180119P001650002018-01-16 3:00PM EST165.000.050.040.05-0.08-61.54%37723,37136.72%
FB180119P001675002018-01-16 2:46PM EST167.500.090.070.08-0.11-55.00%3974,70633.30%
FB180119P001700002018-01-16 2:53PM EST170.000.130.150.16-0.15-53.57%2,74877,85230.86%
FB180119P001750002018-01-16 2:58PM EST175.000.700.680.70-0.26-27.08%11,87829,18126.86%
FB180119P001775002018-01-16 2:57PM EST177.501.461.461.48-0.11-7.01%24,00310,27026.20%
FB180119P001800002018-01-16 2:58PM EST180.002.802.822.86+0.14+5.26%11,82933,97027.20%
FB180119P001850002018-01-16 2:57PM EST185.007.007.007.15+0.90+14.75%1,21219,24936.79%
FB180119P001925002018-01-16 1:21PM EST192.5013.3014.2514.40+0.20+1.53%12235350.68%
FB180119P001950002018-01-16 1:37PM EST195.0016.0516.8016.95+0.25+1.58%791,36658.98%
FB180119P001975002018-01-16 12:54PM EST197.5018.0519.2019.45-0.25-1.37%197563.33%
FB180119P002000002018-01-16 12:16PM EST200.0020.0021.8021.95-1.00-4.76%271,68371.39%
FB180119P002025002018-01-16 2:37PM EST202.5023.6024.1524.40-0.15-0.63%152072.75%
FB180119P002050002018-01-08 3:36PM EST205.0016.9325.0526.300.00-7190.00%
FB180119P002075002018-01-16 1:04PM EST207.5028.1029.2529.45+0.95+3.50%142187.50%
FB180119P002150002018-01-04 11:22AM EST215.0030.4527.9528.500.00-350.00%
FB180119P002200002018-01-10 3:57PM EST220.0032.2540.0541.300.00-1960.00%
FB180119P002250002018-01-08 9:56AM EST225.0036.5045.0546.300.00-110.00%
FB180119P002300002018-01-02 1:50PM EST230.0048.8142.8543.400.00-440.00%
FB180119P002350002017-12-29 11:53PM EST235.0057.1158.0058.950.00-1,0580202.83%
FB180119P002450002018-01-16 12:46PM EST245.0065.1066.6066.75+1.32+2.07%90143.16%
FB180119P002500002018-01-16 2:27PM EST250.0071.0071.8571.95-3.38-4.54%210169.82%