U.S. Markets closed

Facebook, Inc. (FB)


NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
155.07+1.67 (+1.09%)
At close: 4:00PM EDT
People also watch
NFLXTWTRGOOGTSLAAAPL
In The Money
Show:ListStraddle
CallsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170630C001100002017-06-23 9:52AM EDT110.0043.0544.9045.30-0.30-0.69%11104.69%
FB170630C001200002017-06-23 3:26PM EDT120.0034.5534.9035.304.7515.94%3380.47%
FB170630C001230002017-06-02 11:48PM EDT123.0027.3230.2531.000.00-110.00%
FB170630C001250002017-06-09 3:58PM EDT125.0024.8024.4025.55-0.15-0.60%105100.00%
FB170630C001270002017-06-22 5:58PM EDT127.0026.7326.3526.650.00-300.00%
FB170630C001290002017-06-09 11:55PM EDT129.0025.1620.3021.550.00-330.00%
FB170630C001300002017-06-23 3:42PM EDT130.0024.8024.9025.301.104.64%45657.81%
FB170630C001310002017-06-23 11:07AM EDT131.0023.2323.9024.306.4838.69%11255.47%
FB170630C001320002017-06-02 11:48PM EDT132.0016.7521.4522.000.00-550.00%
FB170630C001330002017-06-19 3:17PM EDT133.0019.4419.7520.100.190.99%770.00%
FB170630C001340002017-06-14 2:28PM EDT134.0017.7516.5517.000.00-4440.00%
FB170630C001350002017-06-22 9:32AM EDT135.0018.4918.3018.653.0920.06%2330.00%
FB170630C001360002017-06-19 10:09AM EDT136.0017.6116.7517.153.0120.62%1840.00%
FB170630C001370002017-06-23 2:56PM EDT137.0018.0517.9018.302.4615.78%11658.79%
FB170630C001380002017-06-22 10:53AM EDT138.0016.6015.4015.701.167.51%1360.00%
FB170630C001390002017-06-13 9:30AM EDT139.0011.7811.7012.100.00-10100.00%
FB170630C001400002017-06-23 11:00AM EDT140.0014.1315.0015.200.302.17%1201,10744.92%
FB170630C001410002017-06-23 11:40AM EDT141.0013.3314.0014.303.4835.33%301447.56%
FB170630C001420002017-06-23 1:43PM EDT142.0013.2313.0013.301.119.16%423444.73%
FB170630C001430002017-06-23 10:59AM EDT143.0011.1012.0012.25-0.22-1.94%3325739.75%
FB170630C001440002017-06-23 2:18PM EDT144.0011.1010.9511.251.3413.73%9781,67937.01%
FB170630C001450002017-06-23 2:55PM EDT145.0010.1510.0010.251.4516.67%1,3351,11434.18%
FB170630C001460002017-06-23 3:32PM EDT146.008.859.009.251.4519.59%1729431.45%
FB170630C001470002017-06-23 2:03PM EDT147.008.078.058.251.3720.45%7536928.61%
FB170630C001480002017-06-23 3:59PM EDT148.007.207.057.350.8513.39%8379628.96%
FB170630C001490002017-06-23 3:58PM EDT149.006.206.156.301.0019.23%10991924.46%
FB170630C001500002017-06-23 3:57PM EDT150.005.235.155.351.2732.07%2,5404,19722.71%
FB170630C001525002017-06-23 3:59PM EDT152.503.052.953.100.9847.34%5,6797,31618.70%
FB170630C001550002017-06-23 3:59PM EDT155.001.331.301.370.4856.47%15,6198,31816.82%
FB170630C001575002017-06-23 3:59PM EDT157.500.410.400.410.1241.38%5,1217,61615.92%
FB170630C001600002017-06-23 3:59PM EDT160.000.110.090.110.0110.00%2,5623,28216.80%
FB170630C001625002017-06-23 3:59PM EDT162.500.030.030.05-0.01-25.00%9022,19119.73%
FB170630C001650002017-06-23 3:59PM EDT165.000.040.010.040.02100.00%3521,71324.02%
FB170630C001675002017-06-23 1:09PM EDT167.500.030.010.04-0.02-40.00%54266428.91%
FB170630C001700002017-06-23 3:20PM EDT170.000.010.010.03-0.02-66.67%1811,36232.03%
FB170630C001725002017-06-22 10:16AM EDT172.500.030.000.030.00-3545836.52%
FB170630C001750002017-06-23 3:57PM EDT175.000.020.000.02-0.02-50.00%10365338.67%
FB170630C001775002017-06-23 3:57PM EDT177.500.020.000.02-0.02-50.00%2018142.58%
FB170630C001800002017-06-22 10:37AM EDT180.000.010.000.010.00-9941542.97%
FB170630C001825002017-06-23 1:38PM EDT182.500.010.000.01-0.02-66.67%19135146.88%
FB170630C001850002017-06-09 11:55PM EDT185.000.010.000.030.00-10052.34%
FB170630C001900002017-06-02 11:48PM EDT190.000.010.000.030.00-848459.38%
PutsforJune 30, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170630P001100002017-06-23 12:34PM EDT110.000.020.000.02-0.01-33.33%101593.75%
FB170630P001150002017-06-12 3:48PM EDT115.000.060.040.080.04200.00%5042100.78%
FB170630P001200002017-06-22 3:05PM EDT120.000.020.000.020.01100.00%5341,23171.88%
FB170630P001210002017-06-15 10:22AM EDT121.000.050.000.030.00-4016172.66%
FB170630P001220002017-06-15 11:50AM EDT122.000.070.000.030.00-103370.31%
FB170630P001230002017-06-14 2:48PM EDT123.000.040.000.030.00-1626567.97%
FB170630P001240002017-06-22 10:03AM EDT124.000.020.000.02-0.04-66.67%478763.28%
FB170630P001250002017-06-22 9:57AM EDT125.000.020.000.02-0.07-77.78%115060.94%
FB170630P001260002017-06-15 12:11PM EDT126.000.110.010.030.00-13216563.67%
FB170630P001270002017-06-15 3:27PM EDT127.000.080.010.030.00-18313861.72%
FB170630P001280002017-06-16 11:48PM EDT128.000.030.020.030.00-12040660.94%
FB170630P001290002017-06-19 9:50AM EDT129.000.010.000.02-0.05-83.33%1020553.13%
FB170630P001300002017-06-20 11:48AM EDT130.000.010.000.020.00-17055250.78%
FB170630P001310002017-06-22 2:39PM EDT131.000.010.000.02-0.01-50.00%1016153.13%
FB170630P001320002017-06-21 10:23AM EDT132.000.020.000.020.00-518850.78%
FB170630P001330002017-06-21 11:08AM EDT133.000.030.000.020.00-1044948.44%
FB170630P001340002017-06-23 10:37AM EDT134.000.010.000.02-0.02-66.67%134546.48%
FB170630P001350002017-06-22 12:31PM EDT135.000.020.000.030.00-771,30646.48%
FB170630P001360002017-06-22 1:17PM EDT136.000.010.000.03-0.03-75.00%52341244.53%
FB170630P001370002017-06-23 3:43PM EDT137.000.010.000.02-0.01-50.00%1396940.23%
FB170630P001380002017-06-23 9:54AM EDT138.000.010.000.03-0.01-50.00%179240.23%
FB170630P001390002017-06-23 11:55AM EDT139.000.010.010.03-0.02-66.67%1149937.89%
FB170630P001400002017-06-23 3:40PM EDT140.000.030.010.030.00-1562,67935.74%
FB170630P001410002017-06-23 3:47PM EDT141.000.030.010.030.00-2651,91533.59%
FB170630P001420002017-06-23 3:59PM EDT142.000.030.020.03-0.01-25.00%20681131.25%
FB170630P001430002017-06-23 1:39PM EDT143.000.040.020.03-0.01-20.00%44069529.30%
FB170630P001440002017-06-23 3:08PM EDT144.000.050.030.04-0.01-16.67%3461,22928.13%
FB170630P001450002017-06-23 3:59PM EDT145.000.050.040.05-0.02-28.57%6043,04026.86%
FB170630P001460002017-06-23 3:56PM EDT146.000.050.040.06-0.06-54.55%5271,25425.29%
FB170630P001470002017-06-23 3:59PM EDT147.000.060.050.07-0.09-60.00%4084,01323.54%
FB170630P001480002017-06-23 3:59PM EDT148.000.090.070.09-0.13-59.09%8402,79422.17%
FB170630P001490002017-06-23 3:59PM EDT149.000.120.110.12-0.18-60.00%1,0382,46920.80%
FB170630P001500002017-06-23 3:59PM EDT150.000.160.140.17-0.29-64.44%1,2243,15719.73%
FB170630P001525002017-06-23 3:59PM EDT152.500.440.410.44-0.64-59.26%5,8082,96117.24%
FB170630P001550002017-06-23 3:59PM EDT155.001.211.201.25-1.15-48.73%3,5632,07116.21%
FB170630P001575002017-06-23 3:59PM EDT157.502.862.732.90-1.28-30.92%62559916.90%
FB170630P001600002017-06-23 3:04PM EDT160.005.404.905.15-0.81-13.04%60310020.07%
FB170630P001625002017-06-22 5:58PM EDT162.509.648.959.200.00-3454.15%
FB170630P001725002017-06-23 11:58PM EDT172.5017.7517.2517.650.00-6050.49%