U.S. Markets open in 8 hrs 13 mins

Facebook, Inc. (FB)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
162.82-7.72 (-4.53%)
At close: 3:59PM EDT
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929C001350002017-09-25 3:36PM EDT135.0027.950.000.000.00-6600.00%
FB170929C001400002017-09-25 3:50PM EDT140.0023.050.000.000.00-5100.00%
FB170929C001440002017-09-25 12:31PM EDT144.0019.750.000.000.00-9200.00%
FB170929C001450002017-09-26 12:51AM EDT145.0019.450.000.000.00-300.00%
FB170929C001460002017-09-25 9:46AM EDT146.0020.100.000.000.00-13400.00%
FB170929C001470002017-09-25 11:13AM EDT147.0017.750.000.000.00-4900.00%
FB170929C001480002017-09-20 9:58AM EDT148.0024.4022.4022.650.00-535214.36%
FB170929C001500002017-09-25 2:32PM EDT150.0012.000.000.000.00-5300.00%
FB170929C001525002017-09-25 3:06PM EDT152.5010.400.000.000.00-6400.00%
FB170929C001550002017-09-25 3:46PM EDT155.008.090.000.000.00-1,07800.00%
FB170929C001575002017-09-25 3:55PM EDT157.505.900.000.000.00-46500.00%
FB170929C001600002017-09-25 3:58PM EDT160.003.840.000.000.00-4,05400.00%
FB170929C001625002017-09-25 3:59PM EDT162.502.290.000.000.00-3,88500.00%
FB170929C001650002017-09-25 3:59PM EDT165.001.220.000.000.00-18,10803.13%
FB170929C001675002017-09-25 3:59PM EDT167.500.510.000.000.00-17,35506.25%
FB170929C001700002017-09-25 3:59PM EDT170.000.240.000.000.00-16,961012.50%
FB170929C001725002017-09-25 3:54PM EDT172.500.100.000.000.00-7,960012.50%
FB170929C001750002017-09-25 3:59PM EDT175.000.060.000.000.00-7,409012.50%
FB170929C001775002017-09-25 3:54PM EDT177.500.030.000.000.00-2,164025.00%
FB170929C001800002017-09-25 3:50PM EDT180.000.020.000.000.00-1,809025.00%
FB170929C001825002017-09-25 2:46PM EDT182.500.010.000.000.00-113025.00%
FB170929C001850002017-09-25 3:59PM EDT185.000.020.000.000.00-22025.00%
FB170929C001875002017-09-22 9:30AM EDT187.500.100.000.02+0.09+900.00%174250.00%
FB170929C001900002017-09-25 11:56AM EDT190.000.020.000.000.00-60025.00%
FB170929C001950002017-09-20 12:48PM EDT195.000.020.000.020.00-8510262.50%
FB170929C001975002017-09-15 11:50PM EDT197.500.010.000.020.00-171765.63%
FB170929C002000002017-09-01 9:37AM EDT200.000.050.030.07+0.01+25.00%32283.59%
PutsforSeptember 29, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170929P001350002017-09-19 3:59PM EDT135.000.020.000.010.00-10118762.50%
FB170929P001400002017-09-25 3:43PM EDT140.000.020.000.000.00-82025.00%
FB170929P001440002017-09-25 3:54PM EDT144.000.010.000.000.00-216025.00%
FB170929P001450002017-09-25 3:13PM EDT145.000.020.000.000.00-364025.00%
FB170929P001460002017-09-25 2:05PM EDT146.000.030.000.000.00-60025.00%
FB170929P001470002017-09-25 3:56PM EDT147.000.030.000.000.00-144025.00%
FB170929P001480002017-09-25 3:53PM EDT148.000.050.000.000.00-344025.00%
FB170929P001490002017-09-22 10:20AM EDT149.000.010.000.03-0.03-75.00%165038.28%
FB170929P001500002017-09-25 3:59PM EDT150.000.090.000.000.00-1,494025.00%
FB170929P001575002017-09-25 3:59PM EDT157.500.600.000.000.00-4,79906.25%
FB170929P001600002017-09-25 3:59PM EDT160.001.110.000.000.00-9,57203.13%
FB170929P001625002017-09-22 3:56PM EDT162.500.120.100.15-0.02-14.29%6901,6184.15%
FB170929P001650002017-09-25 3:59PM EDT165.003.360.000.000.00-8,53700.00%
FB170929P001675002017-09-25 3:59PM EDT167.505.350.000.000.00-5,47700.00%
FB170929P001700002017-09-25 3:59PM EDT170.007.400.000.000.00-6,26500.00%
FB170929P001725002017-09-25 3:50PM EDT172.509.540.000.000.00-1,15900.00%
FB170929P001750002017-09-25 3:59PM EDT175.0012.230.000.000.00-70500.00%
FB170929P001775002017-09-25 3:47PM EDT177.5014.680.000.000.00-22100.00%
FB170929P001800002017-09-25 3:57PM EDT180.0017.250.000.000.00-7500.00%
FB170929P001825002017-09-22 1:01PM EDT182.5012.9011.9012.150.00-1820.00%
FB170929P001850002017-09-25 10:02AM EDT185.0020.350.000.000.00-2000.00%
FB170929P001875002017-09-25 10:07AM EDT187.5022.100.000.000.00-5700.00%
FB170929P001900002017-09-26 12:51AM EDT190.0025.450.000.000.00-300.00%
FB170929P001925002017-09-25 10:02AM EDT192.5027.850.000.000.00-800.00%
FB170929P001950002017-09-26 12:51AM EDT195.0027.050.000.000.00-1700.00%
FB170929P002000002017-09-26 12:51AM EDT200.0037.450.000.000.00-5800.00%
FB170929P002050002017-09-25 1:47PM EDT205.0042.150.000.000.00-23900.00%