U.S. Markets open in 8 hrs 21 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
170.44+4.83 (+2.92%)
At close: 4:00PM EDT
People also watch
NFLXGOOGTWTRTSLAAAPL
In The Money
Show:ListStraddle
CallsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728C001050002017-07-28 12:36AM EDT105.0065.850.000.000.00-9000.00%
FB170728C001100002017-07-28 12:36AM EDT110.0060.850.000.000.00-6700.00%
FB170728C001150002017-07-27 1:00PM EDT115.0055.400.000.004.779.42%900.00%
FB170728C001200002017-07-27 2:50PM EDT120.0050.600.000.005.8213.00%1000.00%
FB170728C001250002017-06-19 1:47PM EDT125.0027.4027.1028.951.445.55%8230.00%
FB170728C001300002017-07-27 9:33AM EDT130.0044.350.000.009.1025.82%3500.00%
FB170728C001350002017-07-26 10:47AM EDT135.0030.2833.5536.650.00-1048340.72%
FB170728C001370002017-07-27 9:36AM EDT137.0035.950.000.007.8527.94%500.00%
FB170728C001380002017-07-27 2:57PM EDT138.0032.750.000.005.3219.39%6000.00%
FB170728C001390002017-07-27 2:42PM EDT139.0031.350.000.005.9323.33%200.00%
FB170728C001400002017-07-27 3:13PM EDT140.0030.250.000.005.2521.00%16500.00%
FB170728C001410002017-07-27 1:59PM EDT141.0029.490.000.005.5423.13%600.00%
FB170728C001420002017-07-27 12:55PM EDT142.0029.400.000.006.4928.33%200.00%
FB170728C001430002017-07-27 10:03AM EDT143.0031.200.000.009.2141.88%1000.00%
FB170728C001440002017-07-27 11:08AM EDT144.0030.500.000.009.2043.19%7600.00%
FB170728C001450002017-07-27 3:14PM EDT145.0025.430.000.004.7322.85%16800.00%
FB170728C001460002017-07-27 10:22AM EDT146.0028.850.000.009.5949.79%16400.00%
FB170728C001470002017-07-27 3:53PM EDT147.0023.100.000.004.6825.41%15200.00%
FB170728C001480002017-07-27 1:03PM EDT148.0023.100.000.005.5431.55%7300.00%
FB170728C001490002017-07-27 1:36PM EDT149.0019.400.000.003.0918.95%6100.00%
FB170728C001500002017-07-21 3:59PM EDT150.0014.7314.6014.90-0.21-1.41%4252,5050.00%
FB170728C001525002017-07-27 2:44PM EDT152.5017.620.000.004.3732.98%49700.00%
FB170728C001550002017-07-27 3:57PM EDT155.0015.200.000.004.4541.40%1,02100.00%
FB170728C001575002017-07-27 3:57PM EDT157.5012.680.000.003.8343.28%1,04100.00%
FB170728C001600002017-07-27 3:59PM EDT160.0010.470.000.003.7756.27%3,36600.00%
FB170728C001625002017-07-27 3:59PM EDT162.508.210.000.003.1060.67%3,46300.00%
FB170728C001650002017-07-27 3:59PM EDT165.005.510.000.001.7847.72%14,96500.00%
FB170728C001675002017-07-27 3:59PM EDT167.503.220.000.000.6927.27%11,57100.00%
FB170728C001700002017-07-27 3:59PM EDT170.001.400.000.00-0.25-15.15%33,56400.00%
FB170728C001725002017-07-27 3:59PM EDT172.500.420.000.00-0.58-58.00%33,72606.25%
FB170728C001750002017-07-27 3:59PM EDT175.000.130.000.00-0.47-78.33%61,899012.50%
FB170728C001775002017-07-27 3:59PM EDT177.500.050.000.00-0.35-87.50%20,391025.00%
FB170728C001800002017-07-27 3:58PM EDT180.000.070.000.00-0.19-73.08%15,405025.00%
FB170728C001825002017-07-27 3:59PM EDT182.500.070.000.00-0.09-56.25%7,305025.00%
FB170728C001850002017-07-27 3:59PM EDT185.000.030.000.00-0.09-75.00%3,441025.00%
FB170728C001875002017-07-27 3:59PM EDT187.500.020.000.00-0.06-75.00%2,197050.00%
FB170728C001900002017-07-27 2:55PM EDT190.000.020.000.00-0.05-71.43%1,397050.00%
FB170728C001925002017-07-27 2:34PM EDT192.500.010.000.00-0.06-85.71%485050.00%
FB170728C001950002017-07-27 3:57PM EDT195.000.020.000.00-0.01-33.33%167050.00%
FB170728C001975002017-07-27 1:44PM EDT197.500.010.000.00-0.03-75.00%22050.00%
FB170728C002000002017-07-27 9:48AM EDT200.000.010.000.00-0.02-66.67%20050.00%
FB170728C002100002017-07-27 1:16PM EDT210.000.010.000.00-0.01-50.00%1050.00%
PutsforJuly 28, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170728P001050002017-07-13 11:12AM EDT105.000.010.000.040.00-1012334.38%
FB170728P001100002017-07-19 3:39PM EDT110.000.010.000.010.00-56268.75%
FB170728P001150002017-07-07 9:56AM EDT115.000.110.000.100.06120.00%12304.69%
FB170728P001200002017-07-12 3:47PM EDT120.000.070.000.030.00-514240.63%
FB170728P001250002017-07-21 10:18AM EDT125.000.010.000.01-0.06-85.71%1128193.75%
FB170728P001300002017-07-21 3:40PM EDT130.000.010.000.03-0.02-66.67%20398190.63%
FB170728P001310002017-07-14 11:51PM EDT131.000.060.010.090.00-150212.50%
FB170728P001320002017-07-18 12:17PM EDT132.000.020.000.020.00-737175.00%
FB170728P001330002017-07-21 11:49PM EDT133.000.020.000.020.00-11168.75%
FB170728P001340002017-07-21 1:32PM EDT134.000.020.000.02-0.04-66.67%148165.63%
FB170728P001350002017-07-27 10:43AM EDT135.000.010.000.000.00-20050.00%
FB170728P001360002017-07-27 9:35AM EDT136.000.010.000.00-0.01-50.00%20050.00%
FB170728P001370002017-07-26 3:55PM EDT137.000.020.000.010.00-5291140.63%
FB170728P001380002017-07-26 3:55PM EDT138.000.020.000.010.00-10958137.50%
FB170728P001390002017-07-26 3:55PM EDT139.000.030.000.010.00-82804131.25%
FB170728P001400002017-07-27 10:51AM EDT140.000.010.000.00-0.04-80.00%26050.00%
FB170728P001410002017-07-27 11:21AM EDT141.000.010.000.00-0.02-66.67%494050.00%
FB170728P001420002017-07-27 1:46PM EDT142.000.010.000.00-0.03-75.00%151050.00%
FB170728P001430002017-07-27 1:39PM EDT143.000.010.000.00-0.03-75.00%142050.00%
FB170728P001440002017-07-27 2:15PM EDT144.000.010.000.00-0.05-83.33%145050.00%
FB170728P001450002017-07-27 1:50PM EDT145.000.010.000.00-0.06-85.71%182050.00%
FB170728P001460002017-07-27 2:47PM EDT146.000.010.000.00-0.06-85.71%166050.00%
FB170728P001470002017-07-27 2:50PM EDT147.000.010.000.00-0.07-87.50%416050.00%
FB170728P001480002017-07-27 2:26PM EDT148.000.010.000.00-0.06-85.71%300050.00%
FB170728P001490002017-07-27 3:27PM EDT149.000.010.000.00-0.08-88.89%547050.00%
FB170728P001500002017-07-27 3:36PM EDT150.000.010.000.00-0.10-90.91%1,835050.00%
FB170728P001525002017-07-27 3:52PM EDT152.500.010.000.00-0.18-94.74%2,900050.00%
FB170728P001550002017-07-27 3:57PM EDT155.000.030.000.00-0.35-92.11%7,262050.00%
FB170728P001575002017-07-27 3:59PM EDT157.500.040.000.00-0.58-93.55%6,082025.00%
FB170728P001600002017-07-27 3:58PM EDT160.000.060.000.00-1.08-94.74%10,786025.00%
FB170728P001625002017-07-27 3:59PM EDT162.500.110.000.00-1.82-94.30%5,624025.00%
FB170728P001650002017-07-27 3:59PM EDT165.000.110.000.00-3.05-96.52%22,143012.50%
FB170728P001675002017-07-27 3:59PM EDT167.500.270.000.00-4.03-93.72%20,27706.25%
FB170728P001700002017-07-27 3:59PM EDT170.001.000.000.00-4.97-83.25%39,84601.56%
FB170728P001725002017-07-27 3:59PM EDT172.502.400.000.00-5.82-70.80%23,80800.00%
FB170728P001750002017-07-27 3:56PM EDT175.004.850.000.00-5.47-53.00%11,92600.00%
FB170728P001775002017-07-27 3:57PM EDT177.507.300.000.00-5.05-40.89%1,94300.00%
FB170728P001800002017-07-27 3:45PM EDT180.0010.050.000.00-4.95-33.00%37300.00%
FB170728P001825002017-07-27 1:24PM EDT182.5012.750.000.00-6.25-32.89%14200.00%
FB170728P001850002017-07-28 12:36AM EDT185.0014.800.000.000.00-35600.00%
FB170728P001875002017-07-28 12:36AM EDT187.5017.150.000.000.00-4600.00%
FB170728P001900002017-07-28 12:36AM EDT190.0018.600.000.000.00-3000.00%
FB170728P001925002017-07-28 12:36AM EDT192.5021.000.000.000.00-3000.00%
FB170728P001950002017-07-28 12:36AM EDT195.0026.640.000.000.00-2200.00%
FB170728P001975002017-07-28 12:36AM EDT197.5026.750.000.000.00-9900.00%
FB170728P002000002017-07-28 12:36AM EDT200.0029.250.000.000.00-7800.00%
FB170728P002100002017-07-28 12:36AM EDT210.0041.050.000.000.00-6700.00%
FB170728P002200002017-07-28 12:36AM EDT220.0049.600.000.000.00-4700.00%