FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180622C001450002018-06-20 3:21PM EDT145.0054.1557.1557.350.00-11204.30%
FB180622C001470002018-06-20 9:41AM EDT147.0053.1554.9555.15+17.71+49.97%121179.10%
FB180622C001480002018-06-20 3:06PM EDT148.0051.1553.9054.100.00-11170.12%
FB180622C001500002018-05-11 11:58PM EDT150.0034.6037.1038.000.00-220.00%
FB180622C001525002018-06-06 11:48AM EDT152.5037.6536.5036.950.00-7100.00%
FB180622C001550002018-05-11 11:58PM EDT155.0030.6532.2033.100.00-220.00%
FB180622C001575002018-05-18 11:46PM EDT157.5025.9925.6026.100.00-310.00%
FB180622C001600002018-06-18 12:13PM EDT160.0038.9541.7542.400.00-17139.26%
FB180622C001625002018-06-20 9:58AM EDT162.5038.5539.2539.90+2.31+6.37%513131.45%
FB180622C001650002018-06-20 2:27PM EDT165.0037.8337.0037.20+7.10+23.10%13121125.49%
FB180622C001675002018-06-14 3:17PM EDT167.5028.8527.7529.000.00-38970.00%
FB180622C001700002018-06-20 1:49PM EDT170.0033.2531.9532.10+6.20+22.92%1584104.49%
FB180622C001725002018-06-20 3:04PM EDT172.5029.5029.6029.80+4.85+19.68%8171107.81%
FB180622C001750002018-06-20 3:04PM EDT175.0027.0026.9027.10+6.65+32.68%24650287.89%
FB180622C001775002018-06-20 3:10PM EDT177.5024.6424.4024.60+5.89+31.41%4442780.47%
FB180622C001800002018-06-20 3:17PM EDT180.0021.9721.9522.05+5.12+30.39%5586873.24%
FB180622C001825002018-06-20 1:08PM EDT182.5020.8919.5519.75+7.41+54.97%5788573.54%
FB180622C001850002018-06-20 3:02PM EDT185.0017.2717.0517.20+4.72+37.61%713,00964.55%
FB180622C001875002018-06-20 3:04PM EDT187.5014.5514.6514.80+4.40+43.35%1311,07260.40%
FB180622C001900002018-06-20 3:20PM EDT190.0012.1012.1012.25+4.37+56.53%3462,77650.49%
FB180622C001925002018-06-20 3:09PM EDT192.509.619.659.75+4.21+77.96%9314,28944.29%
FB180622C001950002018-06-20 3:19PM EDT195.007.307.057.20+3.86+112.21%2,4959,25034.18%
FB180622C001975002018-06-20 3:20PM EDT197.504.844.804.90+3.05+170.39%4,5215,42729.10%
FB180622C002000002018-06-20 3:19PM EDT200.002.972.872.87+2.18+275.95%16,50010,63125.39%
FB180622C002025002018-05-14 10:23AM EDT202.500.910.610.68+0.06+7.06%43713.67%
FB180622C002050002018-05-14 1:27PM EDT205.000.520.410.47-0.09-14.75%236121.58%
FB180622C002075002018-05-14 3:49PM EDT207.500.310.280.35-0.14-31.11%2527.88%
FB180622C002100002018-05-14 11:43AM EDT210.000.300.200.26-0.02-6.25%194633.01%
FB180622C002125002018-06-20 3:09PM EDT212.500.070.060.07+0.03+75.00%3851,17630.66%
FB180622C002150002018-05-14 2:23PM EDT215.000.160.090.15-0.05-23.81%261041.60%
FB180622C002175002018-06-20 2:34PM EDT217.500.030.020.04+0.01+50.00%19147838.28%
FB180622C002200002018-06-20 12:49PM EDT220.000.040.010.03+0.01+33.33%44445341.80%
FB180622C002225002018-06-20 2:19PM EDT222.500.020.000.010.00-115140.63%
FB180622C002300002018-06-20 10:16AM EDT230.000.010.000.010.00-20125050.00%
FB180622C002500002018-06-18 10:12AM EDT250.000.040.000.010.00-360278.13%
FB180622C002600002018-06-15 11:50PM EDT260.000.010.000.090.00-205205111.33%
FB180622C002700002018-06-15 11:50PM EDT270.000.010.000.010.00-44130103.13%
PutsforJune 22, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180622P001450002018-05-11 11:58PM EDT145.000.080.050.130.00-911158.59%
FB180622P001470002018-05-04 11:53PM EDT147.000.600.420.450.00-72194.34%
FB180622P001490002018-06-14 2:47PM EDT149.000.020.000.090.00-316135.16%
FB180622P001500002018-05-25 12:21PM EDT150.000.060.030.11-0.01-14.29%37139.45%
FB180622P001525002018-06-18 9:44AM EDT152.500.010.000.010.00-814100.00%
FB180622P001550002018-06-07 3:48PM EDT155.000.050.000.070.00-28105115.63%
FB180622P001575002018-06-18 9:30AM EDT157.500.040.000.010.00-12990.63%
FB180622P001600002018-06-19 3:31PM EDT160.000.010.000.010.00-2036584.38%
FB180622P001625002018-06-19 11:28AM EDT162.500.020.000.020.00-319384.38%
FB180622P001650002018-06-14 3:31PM EDT165.000.030.000.090.00-1277393.36%
FB180622P001675002018-06-18 3:47PM EDT167.500.010.000.010.00-6731668.75%
FB180622P001700002018-06-20 1:31PM EDT170.000.010.000.01-0.02-66.67%22,07864.06%
FB180622P001725002018-06-20 10:49AM EDT172.500.010.000.01-0.02-66.67%470559.38%
FB180622P001750002018-06-20 2:29PM EDT175.000.010.000.01-0.02-66.67%5390253.13%
FB180622P001775002018-06-20 1:13PM EDT177.500.010.010.02-0.02-66.67%23981154.69%
FB180622P001800002018-06-20 1:53PM EDT180.000.020.010.03-0.02-50.00%1492,32151.17%
FB180622P001825002018-06-20 2:43PM EDT182.500.030.020.03-0.03-50.00%1062,53148.05%
FB180622P001850002018-06-20 3:00PM EDT185.000.020.020.04-0.06-75.00%3233,65043.95%
FB180622P001875002018-05-14 3:35PM EDT187.505.015.005.15-0.49-8.91%31351152.73%
FB180622P001900002018-05-14 1:33PM EDT190.006.406.356.45-0.30-4.48%1064160.08%
FB180622P001925002018-06-20 3:09PM EDT192.500.100.090.10-0.33-76.74%2,3624,86730.57%
FB180622P001950002018-05-11 11:58PM EDT195.0011.809.6510.050.00-10180.81%
FB180622P001975002018-06-20 3:18PM EDT197.500.370.370.39-1.39-78.98%11,8842,89324.41%
FB180622P002000002018-05-14 3:59PM EDT200.0013.9013.8013.950.00-5315203.27%
FB180622P002025002018-06-20 3:23PM EDT202.501.891.851.90-3.61-65.64%3,86284520.70%
FB180622P002050002018-06-20 3:21PM EDT205.003.403.503.60-4.15-54.97%2,52710319.83%
FB180622P002075002018-06-20 3:11PM EDT207.505.755.505.70-5.70-49.78%107390.00%
FB180622P002100002018-06-20 3:05PM EDT210.008.258.108.25-5.07-38.06%1,8243421.49%
FB180622P002125002018-06-20 12:36PM EDT212.509.7110.5510.70-6.64-40.61%33360.00%
FB180622P002150002018-06-11 9:42AM EDT215.0025.8522.2523.100.00-51201.44%