U.S. Markets open in 4 hrs 20 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
165.61+0.33 (+0.20%)
At close: 4:00PM EDT

171.79 6.18 (3.73%)
Pre-Market: 5:06AM EDT

People also watch
NFLXGOOGTWTRTSLAAAPL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728C001050002017-07-27 4:36AM EDT105.0059.9058.2062.100.00-22434.86%
FB170728C001100002017-07-27 4:36AM EDT110.0054.8553.3557.000.00-11391.70%
FB170728C001150002017-07-26 9:30AM EDT115.0050.630.000.000.00-5300.00%
FB170728C001200002017-07-26 11:17AM EDT120.0044.780.000.000.00-100.00%
FB170728C001250002017-06-19 1:47PM EDT125.0027.4027.1028.951.445.55%8230.00%
FB170728C001300002017-07-26 1:40PM EDT130.0035.250.000.000.00-3600.00%
FB170728C001350002017-07-26 10:47AM EDT135.0030.280.000.000.00-1000.00%
FB170728C001370002017-07-26 3:56PM EDT137.0028.100.000.000.00-500.00%
FB170728C001380002017-07-24 10:09AM EDT138.0027.4325.3029.450.00-156229.00%
FB170728C001390002017-07-20 3:04PM EDT139.0025.4225.2025.700.00-10150.00%
FB170728C001400002017-07-26 3:56PM EDT140.0025.000.000.000.00-1400.00%
FB170728C001410002017-07-26 1:34PM EDT141.0023.950.000.000.00-900.00%
FB170728C001420002017-07-24 11:34AM EDT142.0022.9121.5025.550.00-4862207.03%
FB170728C001430002017-07-26 3:56PM EDT143.0021.990.000.000.00-1100.00%
FB170728C001440002017-07-26 3:53PM EDT144.0021.300.000.000.00-2500.00%
FB170728C001450002017-07-26 3:59PM EDT145.0020.700.000.000.00-12200.00%
FB170728C001460002017-07-24 12:03PM EDT146.0019.2619.1019.900.00-200240106.84%
FB170728C001470002017-07-26 3:13PM EDT147.0018.420.000.000.00-2900.00%
FB170728C001480002017-07-26 3:32PM EDT148.0017.560.000.000.00-11100.00%
FB170728C001490002017-07-26 3:50PM EDT149.0016.310.000.000.00-1,23800.00%
FB170728C001500002017-07-21 3:59PM EDT150.0014.7314.6014.90-0.21-1.41%4252,5050.00%
FB170728C001525002017-07-26 3:57PM EDT152.5013.250.000.000.00-16800.00%
FB170728C001550002017-07-26 3:59PM EDT155.0010.750.000.000.00-2,13400.00%
FB170728C001575002017-07-26 3:58PM EDT157.508.850.000.000.00-2,21200.00%
FB170728C001600002017-07-26 3:59PM EDT160.006.700.000.000.00-5,67600.00%
FB170728C001625002017-07-26 3:59PM EDT162.505.110.000.000.00-3,32800.00%
FB170728C001650002017-07-26 4:00PM EDT165.003.730.000.000.00-23,35700.00%
FB170728C001675002017-07-26 4:00PM EDT167.502.530.000.000.00-13,36703.13%
FB170728C001700002017-07-26 3:59PM EDT170.001.650.000.000.00-17,25606.25%
FB170728C001725002017-07-26 3:59PM EDT172.501.000.000.000.00-8,119012.50%
FB170728C001750002017-07-26 3:59PM EDT175.000.600.000.000.00-12,732012.50%
FB170728C001775002017-07-26 3:59PM EDT177.500.400.000.000.00-4,189025.00%
FB170728C001800002017-07-26 3:59PM EDT180.000.260.000.000.00-6,813025.00%
FB170728C001825002017-07-26 3:59PM EDT182.500.160.000.000.00-2,192025.00%
FB170728C001850002017-07-26 3:59PM EDT185.000.120.000.000.00-4,165025.00%
FB170728C001875002017-07-26 3:58PM EDT187.500.080.000.000.00-1,527050.00%
FB170728C001900002017-07-26 3:59PM EDT190.000.070.000.000.00-935050.00%
FB170728C001925002017-07-26 3:58PM EDT192.500.070.000.000.00-212050.00%
FB170728C001950002017-07-26 3:59PM EDT195.000.030.000.000.00-775050.00%
FB170728C001975002017-07-26 3:59PM EDT197.500.040.000.000.00-1,164050.00%
FB170728C002000002017-07-26 3:21PM EDT200.000.030.000.000.00-501050.00%
FB170728C002100002017-07-26 3:22PM EDT210.000.020.000.000.00-21050.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728P001050002017-07-13 11:12AM EDT105.000.010.000.040.00-1012225.00%
FB170728P001100002017-07-19 3:39PM EDT110.000.010.000.010.00-56181.25%
FB170728P001150002017-07-07 9:56AM EDT115.000.110.000.100.06120.00%12202.34%
FB170728P001200002017-07-12 3:47PM EDT120.000.070.000.030.00-514159.38%
FB170728P001250002017-07-21 10:18AM EDT125.000.010.000.01-0.06-85.71%1128125.00%
FB170728P001300002017-07-21 3:40PM EDT130.000.010.000.03-0.02-66.67%20398121.88%
FB170728P001310002017-07-14 11:51PM EDT131.000.060.010.090.00-150135.94%
FB170728P001320002017-07-18 12:17PM EDT132.000.020.000.020.00-737109.38%
FB170728P001330002017-07-21 11:49PM EDT133.000.020.000.020.00-11106.25%
FB170728P001340002017-07-21 1:32PM EDT134.000.020.000.02-0.04-66.67%148103.13%
FB170728P001350002017-07-26 3:56PM EDT135.000.010.000.000.00-30050.00%
FB170728P001360002017-07-25 10:32AM EDT136.000.020.000.020.00-1743296.88%
FB170728P001370002017-07-26 3:55PM EDT137.000.020.000.000.00-5050.00%
FB170728P001380002017-07-26 3:55PM EDT138.000.020.000.000.00-10050.00%
FB170728P001390002017-07-26 3:55PM EDT139.000.030.000.000.00-82050.00%
FB170728P001400002017-07-26 3:55PM EDT140.000.050.000.000.00-146050.00%
FB170728P001410002017-07-26 3:57PM EDT141.000.030.000.000.00-606050.00%
FB170728P001420002017-07-26 3:55PM EDT142.000.040.000.000.00-60050.00%
FB170728P001430002017-07-26 3:33PM EDT143.000.040.000.000.00-239050.00%
FB170728P001440002017-07-26 3:49PM EDT144.000.060.000.000.00-386050.00%
FB170728P001450002017-07-26 3:59PM EDT145.000.070.000.000.00-1,862050.00%
FB170728P001460002017-07-26 3:52PM EDT146.000.070.000.000.00-870050.00%
FB170728P001470002017-07-26 3:53PM EDT147.000.080.000.000.00-658050.00%
FB170728P001480002017-07-26 3:58PM EDT148.000.070.000.000.00-1,691025.00%
FB170728P001490002017-07-26 3:56PM EDT149.000.090.000.000.00-1,484025.00%
FB170728P001500002017-07-26 3:59PM EDT150.000.110.000.000.00-5,880025.00%
FB170728P001525002017-07-26 3:59PM EDT152.500.190.000.000.00-5,887025.00%
FB170728P001550002017-07-26 3:59PM EDT155.000.380.000.000.00-14,538025.00%
FB170728P001575002017-07-26 3:59PM EDT157.500.620.000.000.00-12,210012.50%
FB170728P001600002017-07-26 3:59PM EDT160.001.140.000.000.00-16,383012.50%
FB170728P001625002017-07-26 3:59PM EDT162.501.930.000.000.00-9,53906.25%
FB170728P001650002017-07-26 3:59PM EDT165.003.160.000.000.00-11,95301.56%
FB170728P001675002017-07-26 3:59PM EDT167.504.300.000.000.00-1,64200.00%
FB170728P001700002017-07-26 3:59PM EDT170.005.970.000.000.00-75000.00%
FB170728P001725002017-07-26 3:51PM EDT172.508.220.000.000.00-12300.00%
FB170728P001750002017-07-26 3:50PM EDT175.0010.320.000.000.00-10100.00%
FB170728P001775002017-07-26 3:57PM EDT177.5012.350.000.000.00-5100.00%
FB170728P001800002017-07-26 3:49PM EDT180.0015.000.000.000.00-3700.00%
FB170728P001825002017-07-21 11:49PM EDT182.5019.0018.1518.600.00-6590133.74%
FB170728P001850002017-07-27 4:36AM EDT185.0020.200.000.000.00-1000.00%
FB170728P001900002017-07-27 4:36AM EDT190.0025.6522.9525.900.00-171879.69%
FB170728P002000002017-07-27 4:36AM EDT200.0034.450.000.000.00-100.00%
FB170728P002100002017-07-27 4:36AM EDT210.0044.5542.8046.450.00-11166.41%
FB170728P002200002017-07-27 4:36AM EDT220.0054.5552.8556.450.00-11195.70%