FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180126C001400002018-01-22 10:59AM EST140.0043.250.000.000.00-100.00%
FB180126C001450002018-01-23 3:15AM EST145.0038.950.000.000.00-3000.00%
FB180126C001460002018-01-22 2:31PM EST146.0037.950.000.000.00-900.00%
FB180126C001470002018-01-22 11:32AM EST147.0036.490.000.000.00-100.00%
FB180126C001480002018-01-22 10:14AM EST148.0034.900.000.000.00-1100.00%
FB180126C001490002018-01-18 3:59PM EST149.0031.1032.1032.450.00-30520.00%
FB180126C001500002018-01-18 3:49PM EST150.0030.0031.1031.450.00-531070.00%
FB180126C001525002018-01-22 10:01AM EST152.5030.000.000.000.00-300.00%
FB180126C001550002018-01-22 12:21PM EST155.0029.210.000.000.00-800.00%
FB180126C001600002018-01-22 1:25PM EST160.0024.150.000.000.00-1800.00%
FB180126C001625002018-01-19 1:00PM EST162.5018.7018.7018.95+1.12+6.37%323410.00%
FB180126C001650002018-01-22 3:42PM EST165.0019.750.000.000.00-1300.00%
FB180126C001675002018-01-22 3:48PM EST167.5017.850.000.000.00-9700.00%
FB180126C001700002018-01-22 3:58PM EST170.0015.400.000.000.00-12600.00%
FB180126C001725002018-01-22 3:56PM EST172.5012.680.000.000.00-22400.00%
FB180126C001750002018-01-22 3:59PM EST175.0010.500.000.000.00-4,27400.00%
FB180126C001775002018-01-22 3:59PM EST177.508.000.000.000.00-2,57200.00%
FB180126C001800002018-01-22 3:59PM EST180.005.590.000.000.00-10,24900.00%
FB180126C001825002018-01-22 3:59PM EST182.503.450.000.000.00-19,25500.00%
FB180126C001850002018-01-22 3:59PM EST185.001.780.000.000.00-34,83800.00%
FB180126C001875002018-01-22 3:59PM EST187.500.740.000.000.00-13,27803.13%
FB180126C001900002018-01-22 3:59PM EST190.000.270.000.000.00-9,78606.25%
FB180126C001925002018-01-22 3:58PM EST192.500.100.000.000.00-2,92006.25%
FB180126C001950002018-01-22 3:56PM EST195.000.060.000.000.00-1,081012.50%
FB180126C001975002018-01-22 3:32PM EST197.500.030.000.000.00-1,173012.50%
FB180126C002000002018-01-22 3:46PM EST200.000.040.000.000.00-434012.50%
FB180126C002025002018-01-22 11:47AM EST202.500.020.000.000.00-25025.00%
FB180126C002050002018-01-19 12:04PM EST205.000.030.010.050.00-210744.53%
FB180126C002075002018-01-19 2:23PM EST207.500.030.010.04-0.03-50.00%1010047.66%
FB180126C002100002018-01-18 3:57PM EST210.000.030.000.030.00-11850.00%
FB180126C002125002018-01-12 11:55PM EST212.500.020.020.040.00-50054.30%
FB180126C002150002018-01-12 11:55PM EST215.000.020.000.060.00-8058.20%
FB180126C002175002018-01-12 11:55PM EST217.500.020.000.020.00-134055.47%
FB180126C002200002018-01-12 11:55PM EST220.000.020.000.020.00-112058.59%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180126P001400002018-01-19 11:52PM EST140.000.030.000.030.00-8897.66%
FB180126P001460002018-01-19 3:32PM EST146.000.010.000.03-0.01-50.00%353084.38%
FB180126P001470002018-01-17 10:17AM EST147.000.020.000.030.00-57282.03%
FB180126P001480002018-01-16 1:41PM EST148.000.050.000.020.00-712576.56%
FB180126P001490002018-01-19 2:51PM EST149.000.010.000.03-0.04-80.00%52578.13%
FB180126P001500002018-01-19 3:32PM EST150.000.030.000.02-0.01-25.00%8324971.88%
FB180126P001525002018-01-19 3:57PM EST152.500.010.000.030.00-716370.31%
FB180126P001550002018-01-19 3:44PM EST155.000.030.000.030.00-941,52564.84%
FB180126P001575002018-01-19 3:49PM EST157.500.030.010.04-0.02-40.00%46737663.28%
FB180126P001600002018-01-22 3:57PM EST160.000.020.000.000.00-153025.00%
FB180126P001625002018-01-22 2:56PM EST162.500.010.000.000.00-208025.00%
FB180126P001650002018-01-22 3:11PM EST165.000.030.000.000.00-438025.00%
FB180126P001675002018-01-22 3:38PM EST167.500.020.000.000.00-640025.00%
FB180126P001700002018-01-22 3:56PM EST170.000.040.000.000.00-1,913025.00%
FB180126P001725002018-01-22 3:57PM EST172.500.040.000.000.00-2,090012.50%
FB180126P001750002018-01-22 3:53PM EST175.000.070.000.000.00-2,977012.50%
FB180126P001775002018-01-22 3:59PM EST177.500.110.000.000.00-4,053012.50%
FB180126P001800002018-01-22 3:59PM EST180.000.220.000.000.00-7,72106.25%
FB180126P001825002018-01-22 3:59PM EST182.500.570.000.000.00-9,38703.13%
FB180126P001850002018-01-22 3:59PM EST185.001.400.000.000.00-5,74700.78%
FB180126P001875002018-01-22 3:56PM EST187.502.930.000.000.00-99800.00%
FB180126P001900002018-01-22 3:55PM EST190.005.100.000.000.00-13000.00%
FB180126P001925002018-01-22 11:46AM EST192.509.050.000.000.00-3600.00%
FB180126P001950002018-01-22 2:38PM EST195.0011.150.000.000.00-1400.00%
FB180126P001975002018-01-22 2:38PM EST197.5013.630.000.000.00-200.00%
FB180126P002000002018-01-22 9:53AM EST200.0017.550.000.000.00-200.00%
FB180126P002025002018-01-19 2:58PM EST202.5021.4521.1521.35-0.80-3.60%3820130.37%
FB180126P002050002017-12-15 11:54PM EST205.0025.4023.0027.300.00-4010160.47%
FB180126P002075002018-01-22 1:35PM EST207.5023.500.000.000.00-500.00%
FB180126P002150002018-01-19 11:52PM EST215.0037.8033.5034.050.00-70172.17%
FB180126P002175002018-01-19 11:52PM EST217.5040.2036.0036.550.00-80179.69%
FB180126P002200002018-01-22 12:37PM EST220.0035.950.000.000.00-400.00%
FB180126P002225002018-01-22 10:04AM EST222.5039.850.000.000.00-1800.00%
FB180126P002300002018-01-23 3:16AM EST230.0047.050.000.000.00-600.00%
FB180126P002400002018-01-23 3:16AM EST240.0056.950.000.000.00-400.00%