FB - Facebook, Inc.

NasdaqGM - NasdaqGM 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%
FB180126C001450002018-01-24 12:46AM EST145.0042.150.000.000.00-200.00%
FB180126C001460002018-01-23 9:36AM EST146.0040.300.000.000.00-700.00%
FB180126C001470002018-01-22 11:32AM EST147.0036.490.000.000.00-100.00%
FB180126C001480002018-01-23 1:28PM EST148.0039.550.000.000.00-600.00%
FB180126C001490002018-01-18 3:59PM EST149.0031.1032.1032.450.00-30520.00%
FB180126C001500002018-01-23 11:31AM EST150.0038.200.000.000.00-400.00%
FB180126C001525002018-01-23 9:40AM EST152.5034.150.000.000.00-800.00%
FB180126C001550002018-01-23 2:51PM EST155.0033.150.000.000.00-2700.00%
FB180126C001600002018-01-23 2:39PM EST160.0027.720.000.000.00-3100.00%
FB180126C001625002018-01-19 1:00PM EST162.5018.7018.7018.95+1.12+6.37%323410.00%
FB180126C001650002018-01-23 3:56PM EST165.0024.470.000.000.00-4200.00%
FB180126C001675002018-01-23 1:52PM EST167.5020.460.000.000.00-200.00%
FB180126C001700002018-01-23 3:58PM EST170.0019.500.000.000.00-16300.00%
FB180126C001725002018-01-23 2:27PM EST172.5015.000.000.000.00-1900.00%
FB180126C001750002018-01-23 3:57PM EST175.0014.350.000.000.00-6,76300.00%
FB180126C001775002018-01-23 3:59PM EST177.5012.090.000.000.00-1,98600.00%
FB180126C001800002018-01-23 3:59PM EST180.009.650.000.000.00-6,00000.00%
FB180126C001825002018-01-23 3:59PM EST182.507.100.000.000.00-7,19400.00%
FB180126C001850002018-01-23 3:59PM EST185.004.650.000.000.00-17,15300.00%
FB180126C001875002018-01-23 3:59PM EST187.502.870.000.000.00-24,51300.00%
FB180126C001900002018-01-23 3:59PM EST190.001.460.000.000.00-28,26601.56%
FB180126C001925002018-01-23 3:59PM EST192.500.570.000.000.00-6,26406.25%
FB180126C001950002018-01-23 3:59PM EST195.000.210.000.000.00-6,98206.25%
FB180126C001975002018-01-23 3:55PM EST197.500.090.000.000.00-561012.50%
FB180126C002000002018-01-23 3:58PM EST200.000.050.000.000.00-1,079012.50%
FB180126C002025002018-01-23 3:54PM EST202.500.020.000.000.00-301012.50%
FB180126C002050002018-01-23 3:42PM EST205.000.010.000.000.00-500025.00%
FB180126C002075002018-01-23 3:44PM EST207.500.020.000.000.00-80025.00%
FB180126C002100002018-01-18 3:57PM EST210.000.030.000.030.00-11849.22%
FB180126C002125002018-01-12 11:55PM EST212.500.020.020.040.00-50053.91%
FB180126C002150002018-01-12 11:55PM EST215.000.020.000.060.00-8058.59%
FB180126C002175002018-01-12 11:55PM EST217.500.020.000.020.00-134056.25%
FB180126C002200002018-01-12 11:55PM EST220.000.020.000.020.00-112060.16%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180126P001400002018-01-19 11:52PM EST140.000.030.000.030.00-88120.31%
FB180126P001460002018-01-19 3:32PM EST146.000.010.000.03-0.01-50.00%3530104.69%
FB180126P001470002018-01-17 10:17AM EST147.000.020.000.030.00-572102.34%
FB180126P001480002018-01-16 1:41PM EST148.000.050.000.020.00-712596.88%
FB180126P001490002018-01-19 2:51PM EST149.000.010.000.03-0.04-80.00%52596.88%
FB180126P001500002018-01-19 3:32PM EST150.000.030.000.02-0.01-25.00%8324990.63%
FB180126P001525002018-01-19 3:57PM EST152.500.010.000.030.00-716389.06%
FB180126P001550002018-01-19 3:44PM EST155.000.030.000.030.00-941,52582.81%
FB180126P001575002018-01-23 12:50PM EST157.500.010.000.000.00-3050.00%
FB180126P001600002018-01-23 3:43PM EST160.000.010.000.000.00-5050.00%
FB180126P001625002018-01-23 3:45PM EST162.500.010.000.000.00-30050.00%
FB180126P001650002018-01-23 3:56PM EST165.000.010.000.000.00-36025.00%
FB180126P001675002018-01-23 3:51PM EST167.500.010.000.000.00-13025.00%
FB180126P001700002018-01-23 3:59PM EST170.000.020.000.000.00-223025.00%
FB180126P001725002018-01-23 3:48PM EST172.500.020.000.000.00-485025.00%
FB180126P001750002018-01-23 3:59PM EST175.000.020.000.000.00-1,342025.00%
FB180126P001775002018-01-23 3:58PM EST177.500.030.000.000.00-6,208012.50%
FB180126P001800002018-01-23 3:57PM EST180.000.070.000.000.00-5,509012.50%
FB180126P001825002018-01-23 3:59PM EST182.500.120.000.000.00-5,432012.50%
FB180126P001850002018-01-23 3:59PM EST185.000.340.000.000.00-12,99006.25%
FB180126P001875002018-01-23 3:59PM EST187.500.850.000.000.00-7,76603.13%
FB180126P001900002018-01-23 3:59PM EST190.001.910.000.000.00-3,91700.00%
FB180126P001925002018-01-23 3:57PM EST192.503.510.000.000.00-40400.00%
FB180126P001950002018-01-23 3:59PM EST195.005.620.000.000.00-13700.00%
FB180126P001975002018-01-23 3:12PM EST197.509.090.000.000.00-3,02000.00%
FB180126P002000002018-01-23 3:47PM EST200.0010.680.000.000.00-20100.00%
FB180126P002025002018-01-19 2:58PM EST202.5021.4521.1521.35-0.80-3.60%3820193.38%
FB180126P002050002018-01-23 2:55PM EST205.0016.800.000.000.00-400.00%
FB180126P002075002018-01-23 9:39AM EST207.5021.000.000.000.00-500.00%
FB180126P002150002018-01-23 1:46PM EST215.0027.050.000.000.00-200.00%
FB180126P002175002018-01-19 11:52PM EST217.5040.2036.0036.550.00-80258.84%
FB180126P002200002018-01-22 12:37PM EST220.0035.950.000.000.00-400.00%
FB180126P002225002018-01-23 2:39PM EST222.5034.750.000.000.00-2600.00%
FB180126P002300002018-01-24 12:47AM EST230.0042.050.000.000.00-1400.00%
FB180126P002400002018-01-24 12:47AM EST240.0052.600.000.000.00-100.00%