U.S. Markets close in 2 hrs 20 mins

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
165.45+1.02 (+0.62%)
As of 1:40PM EDT. Market open.
People also watch
NFLXGOOGTWTRTSLAAAPL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728C001150002017-07-11 3:46PM EDT115.0040.2443.2546.900.00-100.00%
FB170728C001200002017-07-21 3:36PM EDT120.0044.1642.9545.750.441.01%212147.75%
FB170728C001250002017-06-19 1:47PM EDT125.0027.4027.1028.951.445.55%8230.00%
FB170728C001300002017-07-24 10:49AM EDT130.0035.1933.9536.650.631.82%289157.28%
FB170728C001350002017-07-24 11:52AM EDT135.0030.0730.2030.550.270.91%244183.59%
FB170728C001370002017-07-13 3:44PM EDT137.0022.7023.0023.350.00-27450.00%
FB170728C001380002017-07-24 10:09AM EDT138.0027.4325.9528.751.686.52%155129.79%
FB170728C001390002017-07-20 3:04PM EDT139.0025.4225.2025.700.00-10150.00%
FB170728C001400002017-07-24 11:26AM EDT140.0024.9525.1525.650.170.69%2015379.10%
FB170728C001410002017-07-21 12:17PM EDT141.0023.5023.2023.702.6012.44%2660.00%
FB170728C001420002017-07-24 11:34AM EDT142.0022.9122.0524.003.8620.26%486590.87%
FB170728C001430002017-07-24 12:03PM EDT143.0022.0021.8523.505.0029.41%12916772.27%
FB170728C001440002017-07-24 12:03PM EDT144.0021.3720.4522.20-0.28-1.29%30044391.26%
FB170728C001450002017-07-24 12:14PM EDT145.0020.0520.2520.500.351.78%1329151.95%
FB170728C001460002017-07-24 12:03PM EDT146.0019.2618.7520.204.2528.31%20024084.38%
FB170728C001470002017-07-24 1:00PM EDT147.0018.3118.3518.550.462.58%1022752.54%
FB170728C001480002017-07-24 10:28AM EDT148.0017.4017.3517.550.895.39%2531450.00%
FB170728C001490002017-07-21 12:35PM EDT149.0015.9015.4515.850.553.58%451,8480.00%
FB170728C001500002017-07-21 3:59PM EDT150.0014.7314.6014.90-0.21-1.41%4252,5050.00%
FB170728C001525002017-07-24 1:10PM EDT152.5013.2513.1513.350.957.72%2873,02751.86%
FB170728C001550002017-07-24 1:20PM EDT155.0010.9810.9511.100.716.91%39411,14250.64%
FB170728C001575002017-07-24 1:22PM EDT157.508.948.909.000.779.42%5735,39049.90%
FB170728C001600002017-07-24 1:21PM EDT160.007.027.007.050.629.69%1,0218,76648.78%
FB170728C001625002017-07-24 1:14PM EDT162.505.345.305.400.4910.10%8476,93348.88%
FB170728C001650002017-07-24 1:25PM EDT165.004.084.054.100.4813.33%6,13116,87750.17%
FB170728C001675002017-07-24 1:24PM EDT167.502.922.882.930.4216.80%6,9287,14049.78%
FB170728C001700002017-07-24 1:24PM EDT170.001.992.002.030.2514.37%14,72819,07649.66%
FB170728C001725002017-07-24 1:12PM EDT172.501.291.311.330.1513.16%1,3778,76149.17%
FB170728C001750002017-07-24 1:21PM EDT175.000.860.850.870.1013.16%5,0589,13849.46%
FB170728C001775002017-07-24 1:15PM EDT177.500.540.550.570.0510.20%9,90210,84550.00%
FB170728C001800002017-07-24 1:15PM EDT180.000.360.370.400.025.88%1,3783,80951.56%
FB170728C001825002017-07-24 12:41PM EDT182.500.250.240.260.014.17%41576152.44%
FB170728C001850002017-07-24 1:20PM EDT185.000.170.160.180.016.25%39799953.91%
FB170728C001875002017-07-24 12:46PM EDT187.500.120.110.13-0.03-20.00%58329455.66%
FB170728C001900002017-07-24 12:27PM EDT190.000.070.080.10-0.01-12.50%5091,32057.81%
FB170728C001925002017-07-24 12:13PM EDT192.500.040.050.07-0.02-33.33%20365858.79%
FB170728C001950002017-07-24 11:54AM EDT195.000.030.030.06-0.02-40.00%1461,04860.55%
FB170728C001975002017-07-24 10:45AM EDT197.500.010.020.04-0.03-75.00%605961.72%
FB170728C002000002017-07-24 12:15PM EDT200.000.010.000.02-0.03-75.00%527457.81%
FB170728C002100002017-07-21 11:48PM EDT210.000.010.000.010.00-13267.19%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728P001050002017-07-13 11:12AM EDT105.000.010.000.040.00-1012142.19%
FB170728P001100002017-07-19 3:39PM EDT110.000.010.000.010.00-56112.50%
FB170728P001150002017-07-07 9:56AM EDT115.000.110.000.100.06120.00%12127.34%
FB170728P001200002017-07-12 3:47PM EDT120.000.070.000.030.00-51499.61%
FB170728P001250002017-07-21 10:18AM EDT125.000.010.000.01-0.06-85.71%112879.69%
FB170728P001300002017-07-21 3:40PM EDT130.000.010.000.03-0.02-66.67%2039876.56%
FB170728P001310002017-07-14 11:51PM EDT131.000.060.010.090.00-15085.94%
FB170728P001320002017-07-18 12:17PM EDT132.000.020.000.020.00-73769.53%
FB170728P001330002017-07-21 11:49PM EDT133.000.020.000.020.00-1167.19%
FB170728P001340002017-07-21 1:32PM EDT134.000.020.000.02-0.04-66.67%14865.63%
FB170728P001350002017-07-24 9:49AM EDT135.000.010.000.010.00-61,61559.38%
FB170728P001360002017-07-21 9:34AM EDT136.000.040.000.03-0.05-55.56%442664.06%
FB170728P001370002017-07-24 10:04AM EDT137.000.020.000.02-0.01-33.33%3834259.38%
FB170728P001380002017-07-24 9:37AM EDT138.000.020.000.02-0.05-71.43%61,01857.03%
FB170728P001390002017-07-19 10:10AM EDT139.000.010.020.040.00-276162.11%
FB170728P001400002017-07-24 12:43PM EDT140.000.030.010.02-0.01-25.00%1781,95755.47%
FB170728P001410002017-07-24 12:00PM EDT141.000.020.010.02-0.03-60.00%11,17153.13%
FB170728P001420002017-07-24 12:13PM EDT142.000.020.010.02-0.04-66.67%6664750.78%
FB170728P001430002017-07-24 12:41PM EDT143.000.020.010.02-0.08-80.00%12472750.39%
FB170728P001440002017-07-24 11:42AM EDT144.000.040.020.03-0.05-55.56%521,89650.78%
FB170728P001450002017-07-24 1:21PM EDT145.000.040.040.05-0.10-71.43%5734,81051.17%
FB170728P001460002017-07-24 1:08PM EDT146.000.050.050.06-0.10-66.67%3611,10750.39%
FB170728P001470002017-07-24 11:34AM EDT147.000.080.060.07-0.11-57.89%1371,01649.61%
FB170728P001480002017-07-24 1:08PM EDT148.000.100.080.09-0.12-54.55%5391,84049.22%
FB170728P001490002017-07-24 1:13PM EDT149.000.120.100.12-0.13-52.00%291,89349.02%
FB170728P001500002017-07-24 1:22PM EDT150.000.150.150.16-0.16-51.61%6746,09248.93%
FB170728P001525002017-07-24 1:21PM EDT152.500.300.290.30-0.21-41.18%1,0892,55248.29%
FB170728P001550002017-07-24 1:22PM EDT155.000.530.530.54-0.28-34.57%1,6989,46247.85%
FB170728P001575002017-07-24 1:14PM EDT157.500.990.950.97-0.32-24.43%4,7314,60248.39%
FB170728P001600002017-07-24 1:24PM EDT160.001.531.521.55-0.50-24.63%1,9865,92748.00%
FB170728P001625002017-07-24 1:16PM EDT162.502.472.402.44-0.58-19.02%1,1716,68648.73%
FB170728P001650002017-07-24 1:16PM EDT165.003.583.503.60-0.62-14.76%4,2046,54149.54%
FB170728P001675002017-07-24 1:00PM EDT167.505.054.854.95-0.56-9.98%2031,08249.39%
FB170728P001700002017-07-24 12:41PM EDT170.006.686.406.65-0.67-9.12%7964250.66%
FB170728P001725002017-07-24 12:54PM EDT172.508.628.258.45-0.53-5.79%512350.29%
FB170728P001750002017-07-24 9:34AM EDT175.0010.8710.3010.50-0.54-4.73%129751.07%
FB170728P001775002017-07-24 1:12PM EDT177.5012.6512.5012.75-0.95-6.99%141350.34%
FB170728P001800002017-07-21 11:49PM EDT180.0015.7615.4016.350.00-101574.32%
FB170728P001825002017-07-21 11:49PM EDT182.5019.0018.1518.600.00-659081.88%