U.S. Markets open in 5 hrs 29 mins

Facebook, Inc. (FB)

NASDAQ Global Select - NASDAQ Global Select Delayed Price. Currency in USD
Add to watchlist
167.78+0.37 (+0.22%)
At close: 4:00PM EDT
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170825C001100002017-07-31 10:01AM EDT110.0060.8059.1059.70-2.50-3.95%1020294.14%
FB170825C001200002017-08-11 3:19PM EDT120.0047.7447.8548.45+2.99+6.68%21,453177.34%
FB170825C001250002017-07-25 11:13AM EDT125.0039.9545.5549.850.00-31317.43%
FB170825C001300002017-08-21 3:59PM EDT130.0037.900.000.000.00-200.00%
FB170825C001350002017-08-10 12:06PM EDT135.0032.7532.9533.450.00-15126.56%
FB170825C001360002017-08-02 3:50PM EDT136.0033.2532.5032.850.00-11146.00%
FB170825C001380002017-08-16 1:36PM EDT138.0032.0229.3029.700.00-3360.00%
FB170825C001390002017-08-17 9:45AM EDT139.0030.6028.3028.700.00-10100.00%
FB170825C001400002017-08-18 3:21PM EDT140.0027.9927.3527.70-0.26-0.92%193180.00%
FB170825C001410002017-08-04 3:50PM EDT141.0028.4028.5529.10-0.10-0.35%2501161.47%
FB170825C001420002017-08-18 2:39PM EDT142.0026.2725.3525.70+2.76+11.74%48480.00%
FB170825C001430002017-08-18 2:42PM EDT143.0025.2124.3524.70+2.65+11.75%29450.00%
FB170825C001440002017-08-22 3:39AM EDT144.0022.300.000.000.00-1600.00%
FB170825C001450002017-08-21 3:53PM EDT145.0022.750.000.000.00-2200.00%
FB170825C001460002017-08-02 1:01PM EDT146.0022.2322.6022.950.00-1101110.01%
FB170825C001470002017-07-31 10:29AM EDT147.0022.7522.5023.00+4.00+21.33%640132.28%
FB170825C001480002017-07-13 10:03AM EDT148.0013.5013.5013.800.00-12260.00%
FB170825C001490002017-08-15 1:09PM EDT149.0018.850.000.000.00-1300.00%
FB170825C001500002017-08-21 3:23PM EDT150.0017.530.000.000.00-21600.00%
FB170825C001525002017-08-21 12:29PM EDT152.5015.460.000.000.00-800.00%
FB170825C001550002017-08-21 2:11PM EDT155.0012.410.000.000.00-400.00%
FB170825C001575002017-08-21 3:10PM EDT157.509.950.000.000.00-1500.00%
FB170825C001600002017-08-21 3:57PM EDT160.008.000.000.000.00-9900.00%
FB170825C001625002017-08-21 3:29PM EDT162.505.350.000.000.00-24100.00%
FB170825C001650002017-08-21 3:59PM EDT165.003.400.000.000.00-1,64900.00%
FB170825C001675002017-08-21 3:59PM EDT167.501.570.000.000.00-5,58300.00%
FB170825C001700002017-08-21 3:59PM EDT170.000.500.000.000.00-9,42203.13%
FB170825C001725002017-08-21 3:45PM EDT172.500.140.000.000.00-5,02306.25%
FB170825C001750002017-08-21 3:49PM EDT175.000.060.000.000.00-890012.50%
FB170825C001775002017-08-21 3:57PM EDT177.500.030.000.000.00-411012.50%
FB170825C001800002017-08-21 3:58PM EDT180.000.020.000.000.00-408012.50%
FB170825C001825002017-08-21 12:23PM EDT182.500.020.000.000.00-682025.00%
FB170825C001850002017-08-18 10:38AM EDT185.000.020.000.030.00-26062441.02%
FB170825C001875002017-08-21 10:26AM EDT187.500.010.000.000.00-1025.00%
FB170825C001900002017-08-18 11:43AM EDT190.000.010.000.030.00-1435250.78%
FB170825C001925002017-08-04 2:44PM EDT192.500.060.020.09-0.07-53.85%17759.77%
FB170825C001950002017-07-26 3:30PM EDT195.000.200.110.160.00-1373.63%
FB170825C001975002017-08-02 10:47AM EDT197.500.050.000.070.00-65565.23%
FB170825C002000002017-08-10 10:06AM EDT200.000.030.000.030.00-2020863.28%
FB170825C002100002017-07-31 12:00PM EDT210.000.010.000.05-0.05-83.33%10025482.81%
FB170825C002200002017-07-28 11:52PM EDT220.000.020.010.040.00-101097.66%
PutsforAugust 25, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170825P001100002017-07-31 3:55PM EDT110.000.010.000.04-0.02-66.67%55147.66%
FB170825P001150002017-08-08 9:46AM EDT115.000.010.000.030.00-6482129.69%
FB170825P001200002017-07-21 11:49PM EDT120.000.100.030.080.00-1010133.59%
FB170825P001250002017-08-09 10:32AM EDT125.000.010.000.030.00-123103.13%
FB170825P001300002017-08-17 3:50PM EDT130.000.010.000.030.00-117890.63%
FB170825P001350002017-08-07 10:00AM EDT135.000.030.000.04-0.03-50.00%512780.47%
FB170825P001360002017-08-21 11:02AM EDT136.000.010.000.000.00-1050.00%
FB170825P001370002017-08-14 12:26PM EDT137.000.020.000.030.00-51573.44%
FB170825P001380002017-08-11 2:09PM EDT138.000.040.000.06-0.05-55.56%9024776.56%
FB170825P001390002017-08-18 3:35PM EDT139.000.020.000.03-0.02-50.00%3228868.75%
FB170825P001400002017-08-21 3:35PM EDT140.000.010.000.000.00-8050.00%
FB170825P001410002017-08-18 9:59AM EDT141.000.040.000.04-0.01-20.00%853065.63%
FB170825P001420002017-08-21 10:50AM EDT142.000.020.000.000.00-22025.00%
FB170825P001430002017-08-09 3:11PM EDT143.000.050.030.090.00-1214670.31%
FB170825P001440002017-08-21 11:12AM EDT144.000.020.000.000.00-16025.00%
FB170825P001450002017-08-21 3:13PM EDT145.000.020.000.000.00-14025.00%
FB170825P001460002017-08-21 11:25AM EDT146.000.020.000.000.00-34025.00%
FB170825P001470002017-08-21 12:15PM EDT147.000.020.000.000.00-6025.00%
FB170825P001480002017-08-21 11:29AM EDT148.000.030.000.000.00-40025.00%
FB170825P001490002017-08-21 11:42AM EDT149.000.030.000.000.00-138025.00%
FB170825P001500002017-08-21 3:06PM EDT150.000.030.000.000.00-111025.00%
FB170825P001525002017-08-21 3:41PM EDT152.500.040.000.000.00-373025.00%
FB170825P001550002017-08-21 3:37PM EDT155.000.050.000.000.00-779012.50%
FB170825P001575002017-08-21 3:53PM EDT157.500.060.000.000.00-1,570012.50%
FB170825P001600002017-08-21 3:59PM EDT160.000.120.000.000.00-1,683012.50%
FB170825P001625002017-08-21 3:58PM EDT162.500.220.000.000.00-3,65506.25%
FB170825P001650002017-08-21 3:56PM EDT165.000.490.000.000.00-7,06303.13%
FB170825P001675002017-08-21 3:59PM EDT167.501.180.000.000.00-3,48400.39%
FB170825P001700002017-08-21 3:57PM EDT170.002.720.000.000.00-8,38800.00%
FB170825P001725002017-08-21 3:56PM EDT172.504.850.000.000.00-21900.00%
FB170825P001750002017-08-21 1:20PM EDT175.007.400.000.000.00-18200.00%
FB170825P001775002017-08-21 3:50PM EDT177.509.750.000.000.00-4000.00%
FB170825P001800002017-08-21 10:02AM EDT180.0012.880.000.000.00-100.00%
FB170825P001825002017-08-02 3:50PM EDT182.5013.4513.8514.300.00-25900.00%
FB170825P001850002017-08-15 12:21PM EDT185.0013.7917.4017.750.00-11813862.99%
FB170825P001875002017-07-25 10:34AM EDT187.5023.2515.0015.550.00-32650.00%
FB170825P001900002017-08-08 12:18PM EDT190.0017.1021.7522.200.00-5011400.00%
FB170825P001925002017-07-28 11:52PM EDT192.5027.5519.7520.400.00-110.00%
FB170825P001950002017-07-28 11:52PM EDT195.0030.2022.3022.900.00-16160.00%
FB170825P001975002017-07-28 11:52PM EDT197.5032.4524.7525.400.00-16160.00%
FB170825P002050002017-08-22 3:39AM EDT205.0037.250.000.000.00-1400.00%