FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171027C001250002017-10-19 9:44AM EDT125.0048.4249.4550.200.00-44132.03%
FB171027C001300002017-10-20 11:56PM EDT130.0044.2444.4045.250.00-44122.66%
FB171027C001350002017-10-20 2:04PM EDT135.0040.0739.4040.30+11.40+39.76%845112.70%
FB171027C001400002017-10-13 3:08PM EDT140.0034.0834.4035.300.00-11999.22%
FB171027C001450002017-10-20 1:03PM EDT145.0030.2029.4530.30+2.04+7.24%735586.13%
FB171027C001460002017-10-06 11:58PM EDT146.0023.4828.5029.250.00-1180.86%
FB171027C001470002017-10-06 11:58PM EDT147.0022.3527.4028.250.00-5778.32%
FB171027C001480002017-10-09 10:33AM EDT148.0025.6526.4027.300.00-31478.32%
FB171027C001490002017-10-05 10:12AM EDT149.0020.1525.6526.550.00-1011063.48%
FB171027C001500002017-10-20 3:09PM EDT150.0025.1524.6525.15-1.10-4.19%415764.94%
FB171027C001525002017-10-20 9:45AM EDT152.5023.0522.1522.65-0.74-3.11%78659.08%
FB171027C001550002017-10-20 3:41PM EDT155.0020.1219.6520.35+1.39+7.42%3014262.31%
FB171027C001575002017-10-19 9:52AM EDT157.5015.5017.2017.700.00-66449.81%
FB171027C001600002017-10-20 2:57PM EDT160.0015.1514.6515.25+0.76+5.28%3522545.70%
FB171027C001625002017-10-20 3:42PM EDT162.5012.5812.2512.80+0.68+5.71%3824741.02%
FB171027C001650002017-10-20 3:39PM EDT165.0010.189.8010.35+0.68+7.16%2233,27135.79%
FB171027C001675002017-10-20 3:42PM EDT167.507.727.458.00+0.32+4.32%9331,23332.08%
FB171027C001700002017-10-20 3:59PM EDT170.005.405.155.85+0.10+1.89%2,3208,33430.01%
FB171027C001725002017-10-20 3:59PM EDT172.503.443.303.40+0.09+2.69%3,2603,16221.49%
FB171027C001750002017-10-20 3:59PM EDT175.001.701.691.75-0.23-11.92%12,32424,28519.65%
FB171027C001775002017-10-20 3:59PM EDT177.500.730.710.73-0.23-23.96%7,2616,72118.87%
FB171027C001800002017-10-20 3:59PM EDT180.000.250.230.28-0.17-40.48%13,8919,40319.39%
FB171027C001825002017-10-20 3:53PM EDT182.500.080.090.15-0.07-46.67%1,5637,55721.97%
FB171027C001850002017-10-20 3:57PM EDT185.000.030.040.07-0.04-57.14%7663,83523.63%
FB171027C001875002017-10-20 3:59PM EDT187.500.030.020.04+0.01+50.00%1,7351,05725.78%
FB171027C001900002017-10-20 3:59PM EDT190.000.020.000.060.00-3401,13331.84%
FB171027C001925002017-10-20 12:15PM EDT192.500.040.000.03+0.02+100.00%5517832.62%
FB171027C001950002017-10-20 2:11PM EDT195.000.030.000.030.00-63120736.33%
FB171027C001975002017-10-17 1:23PM EDT197.500.020.000.030.00-447340.23%
FB171027C002000002017-10-20 3:50PM EDT200.000.010.000.03-0.01-50.00%89219443.75%
FB171027C002025002017-10-20 12:41PM EDT202.500.020.000.02-0.01-33.33%8525045.31%
PutsforOctober 27, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171027P001300002017-09-29 11:54PM EDT130.000.140.000.750.00-515130.08%
FB171027P001350002017-10-09 3:10PM EDT135.000.030.000.030.00-101175.00%
FB171027P001400002017-10-20 2:24PM EDT140.000.010.000.010.00-133859.38%
FB171027P001430002017-10-20 1:11PM EDT143.000.020.000.03-0.01-33.33%126259.38%
FB171027P001440002017-10-20 1:17PM EDT144.000.020.000.02-0.01-33.33%30654.69%
FB171027P001450002017-10-20 3:58PM EDT145.000.020.000.02+0.01+100.00%1823653.13%
FB171027P001460002017-10-20 11:08AM EDT146.000.030.000.030.00-869153.91%
FB171027P001470002017-10-17 9:44AM EDT147.000.010.000.030.00-813052.34%
FB171027P001480002017-10-20 12:01PM EDT148.000.040.020.030.00-8833153.13%
FB171027P001490002017-10-20 2:49PM EDT149.000.030.000.04-0.01-25.00%2124750.00%
FB171027P001500002017-10-20 2:53PM EDT150.000.040.010.04+0.01+33.33%1401,11752.34%
FB171027P001525002017-10-20 3:45PM EDT152.500.030.010.05-0.07-70.00%17795248.83%
FB171027P001550002017-10-20 3:56PM EDT155.000.040.000.080.00-9001,92746.88%
FB171027P001575002017-10-20 3:46PM EDT157.500.080.000.070.00-1641,77440.63%
FB171027P001600002017-10-20 3:57PM EDT160.000.090.050.09-0.02-18.18%1,6164,07836.91%
FB171027P001625002017-10-20 3:59PM EDT162.500.100.100.14-0.08-44.44%7282,98034.28%
FB171027P001650002017-10-20 3:53PM EDT165.000.180.100.20-0.04-18.18%8928,04430.71%
FB171027P001675002017-10-20 3:59PM EDT167.500.240.230.25-0.16-40.00%6134,24325.88%
FB171027P001700002017-10-20 3:59PM EDT170.000.440.380.52-0.29-39.73%3,3966,52324.41%
FB171027P001725002017-10-20 3:59PM EDT172.500.890.840.91-0.44-33.08%2,0945,47821.36%
FB171027P001750002017-10-20 3:59PM EDT175.001.811.681.87-0.54-22.98%4,8898,01020.78%
FB171027P001775002017-10-20 3:56PM EDT177.503.403.203.45-0.52-13.27%55393221.46%
FB171027P001800002017-10-20 3:54PM EDT180.005.455.055.75-0.65-10.66%21541227.20%
FB171027P001825002017-10-20 3:58PM EDT182.507.777.407.90-0.63-7.50%17759327.98%
FB171027P001850002017-10-20 1:18PM EDT185.009.889.8010.45-2.20-18.21%172935.33%
FB171027P001875002017-10-20 11:56PM EDT187.5011.3511.9512.950.00-10541.26%
FB171027P001900002017-10-20 11:56PM EDT190.0016.2714.7515.650.00-42451.90%