FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180126C001400002018-01-19 11:52PM EST140.0040.4341.0041.600.00-7765.63%
FB180126C001460002018-01-04 11:00AM EST146.0039.3840.7541.400.00-5569203.37%
FB180126C001470002018-01-19 1:43PM EST147.0034.3034.1034.45+1.05+3.16%22176.86%
FB180126C001480002018-01-19 11:52PM EST148.0032.6533.0533.450.00-64674.71%
FB180126C001490002018-01-18 3:59PM EST149.0031.1032.1032.450.00-305272.66%
FB180126C001500002018-01-18 3:49PM EST150.0030.0031.1031.450.00-5310770.51%
FB180126C001525002018-01-19 1:49PM EST152.5028.8028.6028.95+1.10+3.97%1113065.23%
FB180126C001550002018-01-19 2:30PM EST155.0026.5326.1026.50+0.93+3.63%320062.89%
FB180126C001600002018-01-19 3:01PM EST160.0021.0021.2021.45+0.85+4.22%3662349.61%
FB180126C001625002018-01-19 1:00PM EST162.5018.7018.7018.95+1.12+6.37%3234144.43%
FB180126C001650002018-01-19 3:17PM EST165.0015.6516.2516.50+0.15+0.97%11420941.46%
FB180126C001675002018-01-19 3:12PM EST167.5013.5513.7014.05+0.70+5.45%1222737.79%
FB180126C001700002018-01-19 3:50PM EST170.0010.9111.2511.60+0.66+6.44%29496333.55%
FB180126C001725002018-01-19 3:55PM EST172.508.808.909.15+0.50+6.02%2051,08928.81%
FB180126C001750002018-01-19 3:55PM EST175.006.546.656.85+0.54+9.00%3,9077,55626.07%
FB180126C001775002018-01-19 3:59PM EST177.504.654.604.70+0.40+9.41%2,7415,12823.51%
FB180126C001800002018-01-19 3:59PM EST180.002.822.852.91+0.22+8.46%13,56114,77222.10%
FB180126C001825002018-01-19 3:59PM EST182.501.551.551.58+0.10+6.90%13,1259,12121.19%
FB180126C001850002018-01-19 3:59PM EST185.000.770.750.78-0.08-9.41%8,46811,20621.19%
FB180126C001875002018-01-19 3:59PM EST187.500.370.340.37-0.10-21.28%4,6445,79821.78%
FB180126C001900002018-01-19 3:59PM EST190.000.180.180.19-0.05-21.74%2,33711,55423.15%
FB180126C001925002018-01-19 3:41PM EST192.500.110.080.12-0.04-26.67%7423,92625.49%
FB180126C001950002018-01-19 3:56PM EST195.000.080.070.11-0.02-20.00%4,0771,13529.30%
FB180126C001975002018-01-19 3:55PM EST197.500.050.040.07-0.01-16.67%1983,60831.06%
FB180126C002000002018-01-19 1:51PM EST200.000.030.020.06-0.02-40.00%1591,22733.99%
FB180126C002025002018-01-19 3:56PM EST202.500.040.020.050.00-215636.72%
FB180126C002050002018-01-19 12:04PM EST205.000.030.010.050.00-210740.04%
FB180126C002075002018-01-19 2:23PM EST207.500.030.010.04-0.03-50.00%1010042.19%
FB180126C002100002018-01-18 3:57PM EST210.000.030.000.030.00-11843.75%
FB180126C002125002018-01-12 11:55PM EST212.500.020.020.040.00-50048.44%
FB180126C002150002018-01-12 11:55PM EST215.000.020.000.060.00-8050.00%
FB180126C002175002018-01-12 11:55PM EST217.500.020.000.020.00-134050.39%
FB180126C002200002018-01-12 11:55PM EST220.000.020.000.020.00-112050.00%
PutsforJanuary 26, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180126P001400002018-01-19 11:52PM EST140.000.030.000.030.00-8868.75%
FB180126P001460002018-01-19 3:32PM EST146.000.010.000.03-0.01-50.00%353058.59%
FB180126P001470002018-01-17 10:17AM EST147.000.020.000.030.00-57257.03%
FB180126P001480002018-01-16 1:41PM EST148.000.050.000.020.00-712553.13%
FB180126P001490002018-01-19 2:51PM EST149.000.010.000.03-0.04-80.00%52553.13%
FB180126P001500002018-01-19 3:32PM EST150.000.030.000.02-0.01-25.00%8324950.00%
FB180126P001525002018-01-19 3:57PM EST152.500.010.000.030.00-716351.56%
FB180126P001550002018-01-19 3:44PM EST155.000.030.000.030.00-941,52547.27%
FB180126P001575002018-01-19 3:49PM EST157.500.030.010.04-0.02-40.00%46737644.53%
FB180126P001600002018-01-19 3:37PM EST160.000.050.020.05+0.01+25.00%26291241.41%
FB180126P001625002018-01-19 3:41PM EST162.500.030.030.06-0.03-50.00%821,02337.89%
FB180126P001650002018-01-19 3:41PM EST165.000.060.060.07-0.03-33.33%4831,64834.08%
FB180126P001675002018-01-19 3:56PM EST167.500.090.080.09-0.05-35.71%2691,87030.66%
FB180126P001700002018-01-19 3:59PM EST170.000.140.130.14-0.11-44.00%1,6205,17928.13%
FB180126P001725002018-01-19 3:56PM EST172.500.240.200.23-0.19-44.19%2,5165,08625.64%
FB180126P001750002018-01-19 3:59PM EST175.000.410.390.43-0.45-52.33%2,4886,59523.88%
FB180126P001775002018-01-19 3:56PM EST177.500.860.800.81-0.63-42.28%5,2143,71422.27%
FB180126P001800002018-01-19 3:59PM EST180.001.541.541.55-0.97-38.65%4,5833,85721.38%
FB180126P001825002018-01-19 3:59PM EST182.502.752.682.74-1.03-27.25%2,0221,37520.69%
FB180126P001850002018-01-19 3:59PM EST185.004.454.354.45-1.40-23.93%7332,65420.68%
FB180126P001875002018-01-19 3:57PM EST187.506.706.456.60-0.98-12.76%4451,51122.17%
FB180126P001900002018-01-19 3:35PM EST190.009.258.708.95-0.75-7.50%13028924.51%
FB180126P001925002018-01-17 1:09PM EST192.5015.5511.0511.600.00-710633.28%
FB180126P001950002018-01-19 3:42PM EST195.0014.8513.7013.90-1.75-10.54%552632.62%
FB180126P001975002018-01-19 3:42PM EST197.5017.3016.1516.45-0.35-1.98%1066138.82%
FB180126P002000002018-01-19 3:42PM EST200.0019.8018.6518.850.00-1228439.06%
FB180126P002025002018-01-19 2:58PM EST202.5021.4521.1521.35-0.80-3.60%382042.97%
FB180126P002050002017-12-15 11:54PM EST205.0025.4023.0027.300.00-401080.05%
FB180126P002075002018-01-19 11:52PM EST207.5026.9026.1026.350.00-51550.59%
FB180126P002150002018-01-19 11:52PM EST215.0037.8033.5034.050.00-7055.08%
FB180126P002175002018-01-19 11:52PM EST217.5040.2036.0036.550.00-8058.20%
FB180126P002200002018-01-19 11:52PM EST220.0043.8038.5039.050.00-2061.33%
FB180126P002225002018-01-19 11:52PM EST222.5042.3041.1041.400.00-1160.55%