U.S. Markets open in 7 hrs 30 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
166.91-3.09 (-1.82%)
At close: 4:00PM EDT
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818C000500002017-08-18 1:37AM EDT50.00117.100.000.000.00-3200.00%
FB170818C000550002017-08-18 1:37AM EDT55.00113.600.000.000.00-200.00%
FB170818C000600002017-08-18 1:37AM EDT60.00109.250.000.000.00-100.00%
FB170818C000700002017-07-31 3:50PM EDT70.0099.4099.0599.65+4.15+4.36%5591,193.36%
FB170818C000900002017-08-11 5:02PM EDT90.0077.9477.8578.350.00-22752.34%
FB170818C001000002017-08-17 2:21PM EDT100.0067.880.000.000.00-600.00%
FB170818C001050002017-08-10 12:53PM EDT105.0062.8862.8063.400.00-1315590.43%
FB170818C001100002017-08-16 2:05PM EDT110.0059.9256.6557.400.00-30144357.81%
FB170818C001150002017-08-10 12:52PM EDT115.0052.8052.8053.400.00-150493.75%
FB170818C001200002017-08-17 2:35PM EDT120.0048.220.000.000.00-300.00%
FB170818C001250002017-08-17 10:09AM EDT125.0044.130.000.000.00-200.00%
FB170818C001300002017-08-17 3:44PM EDT130.0037.530.000.000.00-2500.00%
FB170818C001350002017-08-17 3:48PM EDT135.0032.340.000.000.00-3400.00%
FB170818C001400002017-08-17 3:50PM EDT140.0027.050.000.000.00-11300.00%
FB170818C001440002017-08-17 12:16PM EDT144.0024.300.000.000.00-4100.00%
FB170818C001450002017-08-17 3:50PM EDT145.0022.130.000.000.00-1400.00%
FB170818C001460002017-08-17 12:00PM EDT146.0022.850.000.000.00-200.00%
FB170818C001470002017-08-17 12:16PM EDT147.0021.300.000.000.00-2800.00%
FB170818C001480002017-08-16 3:12PM EDT148.0021.9518.8519.100.00-1146110.94%
FB170818C001490002017-08-17 11:24AM EDT149.0019.750.000.000.00-900.00%
FB170818C001500002017-08-17 3:58PM EDT150.0016.950.000.000.00-11000.00%
FB170818C001525002017-08-17 3:39PM EDT152.5015.200.000.000.00-5100.00%
FB170818C001550002017-08-17 3:59PM EDT155.0012.000.000.000.00-23300.00%
FB170818C001575002017-08-17 3:57PM EDT157.509.470.000.000.00-17200.00%
FB170818C001600002017-08-17 3:58PM EDT160.007.000.000.000.00-85300.00%
FB170818C001625002017-08-17 3:50PM EDT162.504.750.000.000.00-18900.00%
FB170818C001650002017-08-17 3:58PM EDT165.002.160.000.000.00-3,28500.00%
FB170818C001675002017-08-17 3:59PM EDT167.500.530.000.000.00-6,66901.56%
FB170818C001700002017-08-17 3:59PM EDT170.000.070.000.000.00-19,881012.50%
FB170818C001725002017-08-17 3:58PM EDT172.500.030.000.000.00-6,904012.50%
FB170818C001750002017-08-17 3:59PM EDT175.000.020.000.000.00-5,086025.00%
FB170818C001775002017-08-17 3:47PM EDT177.500.040.000.000.00-454025.00%
FB170818C001800002017-08-17 3:59PM EDT180.000.020.000.000.00-1,416025.00%
FB170818C001825002017-08-17 12:48PM EDT182.500.010.000.000.00-25050.00%
FB170818C001850002017-08-17 3:47PM EDT185.000.010.000.000.00-85050.00%
FB170818C001875002017-08-17 1:27PM EDT187.500.010.000.000.00-10050.00%
FB170818C001900002017-08-16 3:59PM EDT190.000.010.000.080.00-2144,599108.59%
FB170818C001925002017-08-03 3:18PM EDT192.500.040.030.070.00-76260121.88%
FB170818C001950002017-08-10 9:58AM EDT195.000.010.000.020.00-1010,883109.38%
FB170818C002000002017-08-11 3:07PM EDT200.000.010.000.010.00-1229,665118.75%
FB170818C002100002017-07-28 11:47AM EDT210.000.030.000.030.00-1179,811160.94%
FB170818C002200002017-07-28 11:19AM EDT220.000.020.000.020.00-551,452181.25%
FB170818C002300002017-07-27 3:55PM EDT230.000.020.000.020.00-715715209.38%
FB170818C002400002017-07-28 11:52PM EDT240.000.010.000.020.00-2525231.25%
FB170818C002500002017-07-28 11:52PM EDT250.000.010.000.010.00-22243.75%
FB170818C002600002017-07-21 11:48PM EDT260.000.010.000.010.00-115115262.50%
FB170818C002900002017-07-28 11:52PM EDT290.000.010.000.030.00-1010350.00%
PutsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818P000500002017-07-28 11:52PM EDT50.000.030.000.030.00-22775.00%
FB170818P000550002017-07-21 11:49PM EDT55.000.010.000.010.00-11650.00%
FB170818P000950002017-06-22 5:28PM EDT95.000.010.000.010.00-33337.50%
FB170818P001000002017-07-07 11:04AM EDT100.000.010.000.010.00-816,361312.50%
FB170818P001050002017-07-28 10:35AM EDT105.000.010.000.01-0.01-50.00%71918,805287.50%
FB170818P001100002017-07-27 9:50AM EDT110.000.010.000.010.00-4013,406256.25%
FB170818P001150002017-08-08 3:58PM EDT115.000.010.000.010.00-192,679231.25%
FB170818P001200002017-08-03 3:32PM EDT120.000.010.010.03-0.01-50.00%21,472234.38%
FB170818P001250002017-08-10 3:55PM EDT125.000.010.000.020.00-2013,061193.75%
FB170818P001300002017-08-17 3:25PM EDT130.000.010.000.000.00-3050.00%
FB170818P001350002017-08-17 3:55PM EDT135.000.010.000.000.00-19050.00%
FB170818P001400002017-08-17 3:55PM EDT140.000.010.000.000.00-19050.00%
FB170818P001440002017-08-14 9:58AM EDT144.000.030.000.050.00-71,066117.19%
FB170818P001450002017-08-17 3:55PM EDT145.000.010.000.000.00-43050.00%
FB170818P001460002017-08-15 3:42PM EDT146.000.010.000.040.00-601,244104.69%
FB170818P001470002017-08-17 3:52PM EDT147.000.010.000.000.00-5050.00%
FB170818P001480002017-08-16 3:27PM EDT148.000.010.000.020.00-126787.50%
FB170818P001490002017-08-17 3:48PM EDT149.000.010.000.000.00-78050.00%
FB170818P001500002017-08-17 3:49PM EDT150.000.010.000.000.00-24050.00%
FB170818P001525002017-08-17 9:36AM EDT152.500.010.000.000.00-2050.00%
FB170818P001550002017-08-17 3:57PM EDT155.000.030.000.000.00-227025.00%
FB170818P001575002017-08-17 3:51PM EDT157.500.050.000.000.00-486025.00%
FB170818P001600002017-08-17 3:59PM EDT160.000.060.000.000.00-1,883025.00%
FB170818P001625002017-08-17 3:58PM EDT162.500.100.000.000.00-1,189012.50%
FB170818P001650002017-08-17 3:59PM EDT165.000.230.000.000.00-9,68406.25%
FB170818P001675002017-08-17 3:59PM EDT167.500.970.000.000.00-9,44600.00%
FB170818P001700002017-08-17 3:59PM EDT170.003.090.000.000.00-14,33700.00%
FB170818P001725002017-08-17 3:58PM EDT172.505.600.000.000.00-56400.00%
FB170818P001750002017-08-17 3:52PM EDT175.008.050.000.000.00-9400.00%
FB170818P001775002017-08-17 11:58AM EDT177.508.670.000.000.00-5400.00%
FB170818P001800002017-08-17 10:32AM EDT180.0011.100.000.000.00-700.00%
FB170818P001825002017-08-14 10:49AM EDT182.5011.6615.3515.950.00-13483.98%
FB170818P001850002017-08-17 12:57PM EDT185.0017.000.000.000.00-3400.00%
FB170818P001875002017-07-28 11:52PM EDT187.5013.5514.9515.400.00-32390.00%
FB170818P001900002017-08-08 12:18PM EDT190.0017.1021.6022.200.00-5064700.00%
FB170818P001925002017-08-18 1:38AM EDT192.5024.550.000.000.00-1100.00%
FB170818P001950002017-08-16 10:14AM EDT195.0024.9027.9028.400.00-410134.38%
FB170818P002000002017-07-28 11:52PM EDT200.0025.7027.2527.900.00-33280.00%
FB170818P002100002017-07-26 10:37AM EDT210.0044.8637.2037.850.00-110.00%
FB170818P002700002017-08-18 1:38AM EDT270.0099.90103.00103.150.00-351354.69%
FB170818P002800002017-08-18 1:38AM EDT280.00109.90113.00113.150.00-171378.13%
FB170818P002900002017-08-17 11:23AM EDT290.00121.100.000.000.00-10800.00%