FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171020C001000002017-10-17 11:41AM EDT100.0075.5276.0076.15+1.02+1.37%1943239.06%
FB171020C001050002017-10-17 11:32AM EDT105.0070.5071.0071.15+1.00+1.44%391219.53%
FB171020C001100002017-10-12 10:24AM EDT110.0063.5066.0066.150.00-1381201.56%
FB171020C001150002017-10-13 11:28AM EDT115.0058.9660.9061.200.00-2174202.34%
FB171020C001200002017-10-17 3:59PM EDT120.0056.0155.9056.20+1.46+2.68%25192184.38%
FB171020C001250002017-10-17 3:44PM EDT125.0050.8550.9051.20+1.17+2.36%156166.80%
FB171020C001300002017-10-17 3:22PM EDT130.0045.4645.9046.20+0.89+2.00%12797149.61%
FB171020C001350002017-10-17 3:45PM EDT135.0040.9240.9541.30+1.40+3.54%46165107.81%
FB171020C001400002017-10-17 3:50PM EDT140.0035.9035.9036.25+1.24+3.58%17385124.81%
FB171020C001450002017-10-17 12:53PM EDT145.0030.9530.9031.20+2.60+9.17%10509101.17%
FB171020C001490001969-12-31 8:00PM EDT149.000.0024.5525.050.00-000.00%
FB171020C001500002017-10-17 3:59PM EDT150.0026.1025.9526.25+1.40+5.67%3,5875,22291.99%
FB171020C001525002017-10-13 10:27AM EDT152.5021.7623.4523.800.00-13,03861.72%
FB171020C001550002017-10-17 3:55PM EDT155.0020.9520.9521.30+1.56+8.05%3202,07855.47%
FB171020C001575002017-10-17 1:29PM EDT157.5018.3018.4518.70+1.13+6.58%2628862.89%
FB171020C001600002017-10-17 3:56PM EDT160.0016.1015.9516.30+1.28+8.64%6345,21863.38%
FB171020C001625002017-10-17 3:50PM EDT162.5013.3413.4513.70+1.04+8.46%984847.66%
FB171020C001650002017-10-17 3:59PM EDT165.0011.1511.0511.20+1.30+13.20%2,81612,19340.04%
FB171020C001675002017-10-17 3:59PM EDT167.508.578.508.70+1.32+18.21%4815,45832.32%
FB171020C001700002017-10-17 3:59PM EDT170.006.206.106.25+1.25+25.25%7,20023,75026.95%
FB171020C001725002017-10-17 3:59PM EDT172.503.853.753.90+1.01+35.56%7,29322,61122.56%
FB171020C001750002017-10-17 3:59PM EDT175.001.861.821.87+0.53+39.85%55,24677,24419.48%
FB171020C001775002017-10-17 3:59PM EDT177.500.620.560.63+0.13+26.53%19,03821,18018.75%
FB171020C001800002017-10-17 3:59PM EDT180.000.170.170.18-0.02-10.53%8,10526,28220.02%
FB171020C001825002017-10-17 3:59PM EDT182.500.050.050.08-0.02-28.57%1,1013,25323.83%
FB171020C001850002017-10-17 3:54PM EDT185.000.040.030.04-0.01-20.00%1,0039,88727.34%
FB171020C001875002017-10-17 3:11PM EDT187.500.030.020.04+0.02+200.00%48999933.59%
FB171020C001900002017-10-17 3:19PM EDT190.000.020.000.02+0.01+100.00%3444,19935.94%
FB171020C001925002017-10-17 1:56PM EDT192.500.020.000.02+0.01+100.00%165241.41%
FB171020C001950002017-10-13 3:27PM EDT195.000.010.010.03-0.04-80.00%441,79348.83%
FB171020C001975002017-10-09 2:18PM EDT197.500.020.010.030.00-20020651.56%
FB171020C002000002017-10-12 12:19PM EDT200.000.010.000.030.00-324,33954.69%
FB171020C002050002017-10-13 9:30AM EDT205.000.010.000.03-0.02-66.67%115864.06%
FB171020C002100002017-10-03 9:40AM EDT210.000.010.000.020.00-164,67570.31%
FB171020C002150002017-09-22 1:46PM EDT215.000.010.000.01-0.01-50.00%9551,84673.44%
FB171020C002200002017-09-15 11:50PM EDT220.000.010.000.010.00-6832781.25%
FB171020C002250002017-09-15 3:22PM EDT225.000.010.000.01-0.02-66.67%371187.50%
FB171020C002300002017-10-12 12:41PM EDT230.000.020.000.030.00-12105.47%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB171020P001000002017-08-30 3:31PM EDT100.000.010.000.010.00-19920,002196.88%
FB171020P001050002017-09-08 1:12PM EDT105.000.010.000.020.00-953,668190.63%
FB171020P001100002017-09-15 12:02PM EDT110.000.010.000.01-0.01-50.00%3332,682165.63%
FB171020P001150002017-09-22 2:42PM EDT115.000.010.000.010.00-4651,646150.00%
FB171020P001200002017-09-28 11:06AM EDT120.000.010.000.030.00-303,668151.56%
FB171020P001250002017-09-29 2:33PM EDT125.000.010.000.030.00-53,239135.94%
FB171020P001300002017-10-06 9:37AM EDT130.000.010.000.020.00-952,675117.19%
FB171020P001350002017-10-11 11:46AM EDT135.000.010.000.010.00-192,43496.88%
FB171020P001400002017-10-13 2:02PM EDT140.000.010.000.010.00-132,91784.38%
FB171020P001450002017-10-16 2:25PM EDT145.000.010.000.01-0.01-50.00%225,66071.88%
FB171020P001470002017-10-13 11:48PM EDT147.000.010.000.020.00-17573.44%
FB171020P001480002017-10-13 11:48PM EDT148.000.010.000.030.00-1220573.44%
FB171020P001490002017-10-16 9:39AM EDT149.000.010.000.01-0.01-50.00%3031162.50%
FB171020P001500002017-10-16 3:52PM EDT150.000.010.010.02-0.01-50.00%19716,39867.97%
FB171020P001525002017-10-17 11:25AM EDT152.500.020.000.01+0.01+100.00%63,47056.25%
FB171020P001550002017-10-17 3:49PM EDT155.000.010.010.020.00-2268,96955.47%
FB171020P001575002017-10-17 3:17PM EDT157.500.020.010.020.00-3162,78150.78%
FB171020P001600002017-10-17 3:59PM EDT160.000.020.010.03-0.02-50.00%53417,84846.88%
FB171020P001625002017-10-17 3:53PM EDT162.500.020.020.03-0.03-60.00%1,2404,18340.23%
FB171020P001650002017-10-17 3:59PM EDT165.000.040.030.04-0.05-55.56%1,73520,18335.16%
FB171020P001675002017-10-17 3:59PM EDT167.500.060.050.12-0.12-66.67%2,85211,21634.28%
FB171020P001700002017-10-17 3:59PM EDT170.000.110.090.17-0.24-68.57%4,69416,68928.22%
FB171020P001725002017-10-17 3:59PM EDT172.500.280.240.29-0.54-65.85%5,7587,77322.56%
FB171020P001750002017-10-17 3:59PM EDT175.000.730.680.77-1.00-57.80%36,87935,19619.63%
FB171020P001775002017-10-17 3:59PM EDT177.502.001.902.06-1.49-42.69%2,15760619.43%
FB171020P001800002017-10-17 3:59PM EDT180.004.104.004.20-1.60-28.07%3,0942,28923.73%
FB171020P001825002017-10-17 3:59PM EDT182.506.456.406.60-1.70-20.86%12817129.74%
FB171020P001850002017-10-17 11:38AM EDT185.009.658.709.10-0.73-7.03%3018337.89%
FB171020P001875002017-10-17 11:52AM EDT187.5012.4011.2511.65-2.86-18.74%1147.75%
FB171020P001900002017-10-17 3:39PM EDT190.0014.3213.7514.10-5.58-28.04%1412052.83%
FB171020P001925002017-10-17 10:27AM EDT192.5016.9516.2016.60-5.10-23.13%1059.77%
FB171020P001950002017-10-13 9:37AM EDT195.0021.2518.7019.100.00-2766.60%
FB171020P002000002017-10-13 11:28AM EDT200.0026.0723.7024.100.00-3352.34%
FB171020P002050002017-10-10 10:24AM EDT205.0033.5527.7530.800.00-30102.93%
FB171020P002100002017-10-13 11:28AM EDT210.0036.0533.7034.100.00-2570.31%
FB171020P002150002017-09-25 12:09PM EDT215.0051.1537.7541.050.00-60134.77%
FB171020P002200002017-10-17 9:48AM EDT220.0045.5043.8544.00-2.25-4.71%2098.44%
FB171020P002300002017-10-17 8:38PM EDT230.0055.5053.8554.000.00-20114.84%