FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180223C001450002018-02-21 10:49AM EST145.0034.0535.3535.50+2.90+9.31%40156149.90%
FB180223C001460002018-02-21 12:10PM EST146.0030.1534.1534.300.00-9560132.62%
FB180223C001470002018-02-21 12:15PM EST147.0033.2533.2533.45+4.60+16.06%3034137.60%
FB180223C001480002018-01-31 10:58AM EST148.0041.2541.9543.150.00-2324394.48%
FB180223C001490002018-02-21 10:15AM EST149.0029.0531.2531.40+1.95+7.20%1350128.52%
FB180223C001500002018-02-21 12:18PM EST150.0030.4030.2530.50+4.80+18.75%21180127.73%
FB180223C001525002018-02-02 2:05PM EST152.5039.5537.7538.20+4.50+12.84%436361.13%
FB180223C001550002018-02-21 12:04PM EST155.0025.2025.2025.40+4.70+22.93%211,006104.98%
FB180223C001575002018-02-20 3:39PM EST157.5017.9722.7523.150.00-213103.17%
FB180223C001600002018-02-21 12:15PM EST160.0020.2020.3520.60+4.65+29.90%7473694.63%
FB180223C001625002018-02-21 10:25AM EST162.5016.0517.9018.05+3.25+25.39%364285.01%
FB180223C001650002018-02-21 12:05PM EST165.0015.3015.4015.55+4.75+45.02%4629475.29%
FB180223C001675002018-02-21 11:58AM EST167.5013.2212.9013.05+4.97+60.24%7739365.53%
FB180223C001700002018-02-21 11:59AM EST170.0010.8310.4510.60+4.28+65.34%32998056.98%
FB180223C001725002018-02-21 12:10PM EST172.507.838.008.15+3.53+82.09%3,1562,58649.66%
FB180223C001750002018-02-21 12:18PM EST175.005.615.605.75+3.07+120.87%3,0502,54640.48%
FB180223C001775002018-02-21 12:18PM EST177.503.553.503.60+2.34+193.39%7,7085,11033.94%
FB180223C001800002018-02-21 12:17PM EST180.001.821.781.82+1.30+250.00%16,40217,18128.71%
FB180223C001825002018-02-21 12:17PM EST182.500.750.750.76+0.54+257.14%7,7787,30026.91%
FB180223C001850002018-02-21 12:18PM EST185.000.270.260.28+0.18+200.00%4,1797,75526.95%
FB180223C001875002018-02-21 12:07PM EST187.500.070.080.10+0.02+40.00%2,5543,56427.93%
FB180223C001900002018-02-21 12:10PM EST190.000.020.030.040.00-1,2153,84629.69%
FB180223C001925002018-02-21 12:06PM EST192.500.020.010.02+0.01+100.00%4798932.42%
FB180223C001950002018-02-21 11:55AM EST195.000.020.000.020.00-291,01437.89%
FB180223C001975002018-02-16 3:21PM EST197.500.020.010.07-0.02-50.00%3181850.98%
FB180223C002000002018-02-21 10:28AM EST200.000.010.000.01-0.01-50.00%161,64244.53%
FB180223C002025002018-02-21 11:07AM EST202.500.010.000.01-0.02-66.67%141748.44%
FB180223C002050002018-02-20 9:49AM EST205.000.020.000.030.00-159055.47%
FB180223C002075002018-02-14 1:30PM EST207.500.010.000.060.00-132765.23%
FB180223C002100002018-02-07 2:02PM EST210.000.020.010.140.00-2432678.91%
FB180223C002125002018-02-12 2:14PM EST212.500.030.000.030.00-118168.75%
FB180223C002150002018-02-02 1:57PM EST215.000.100.100.15-0.17-62.96%5037395.70%
FB180223C002175002018-02-07 12:56PM EST217.500.040.000.110.00-613490.23%
FB180223C002200002018-02-01 1:05PM EST220.000.120.030.120.00-47398.44%
FB180223C002225002018-02-15 3:52PM EST222.500.010.000.030.00-16085.94%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180223P001450002018-02-16 11:53PM EST145.000.120.000.020.00-4485.94%
FB180223P001460002018-02-16 11:53PM EST146.000.150.000.060.00-10010092.97%
FB180223P001470002018-02-13 1:24PM EST147.000.070.010.060.00-52392.19%
FB180223P001480002018-02-13 11:36AM EST148.000.100.010.060.00-4689.45%
FB180223P001490002018-02-20 2:26PM EST149.000.010.000.030.00-1778.91%
FB180223P001500002018-02-21 9:55AM EST150.000.040.000.03+0.03+300.00%143176.56%
FB180223P001525002018-02-20 12:03PM EST152.500.020.000.010.00-253162.50%
FB180223P001550002018-02-20 2:56PM EST155.000.020.000.030.00-7741,11864.06%
FB180223P001575002018-02-21 11:23AM EST157.500.010.000.02-0.02-66.67%81,18154.69%
FB180223P001600002018-02-21 11:45AM EST160.000.010.000.01-0.03-75.00%521,40249.22%
FB180223P001625002018-02-21 10:40AM EST162.500.010.000.03-0.05-83.33%291,91449.22%
FB180223P001650002018-02-21 12:00PM EST165.000.020.020.03-0.08-80.00%1424,27442.58%
FB180223P001675002018-02-21 12:08PM EST167.500.040.020.04-0.14-77.78%1,2483,37737.89%
FB180223P001700002018-02-21 12:15PM EST170.000.060.050.06-0.27-81.82%1,3626,07933.01%
FB180223P001725002018-02-21 12:17PM EST172.500.110.100.13-0.56-83.58%91312,79730.18%
FB180223P001750002018-02-21 12:15PM EST175.000.300.270.29-1.04-77.61%5,64117,29627.25%
FB180223P001775002018-02-21 12:15PM EST177.500.680.630.67-1.85-73.12%3,6215,79524.61%
FB180223P001800002018-02-21 12:18PM EST180.001.471.451.48-3.03-67.33%5,7932,82821.97%
FB180223P001825002018-02-21 12:17PM EST182.502.932.832.87-3.52-54.57%6341,66317.14%
FB180223P001850002018-02-21 12:10PM EST185.004.954.754.90-4.95-50.00%4521,0040.00%
FB180223P001875002018-02-21 12:09PM EST187.507.457.207.30-4.69-38.63%1031,0360.00%
FB180223P001900002018-02-21 11:35AM EST190.009.159.609.75-4.60-33.45%326560.00%
FB180223P001925002018-02-21 12:01PM EST192.5011.7012.0012.10-4.70-28.66%181540.00%
FB180223P001950002018-02-21 10:27AM EST195.0016.6414.5014.90-1.96-10.54%9720.00%
FB180223P001975002018-02-21 10:06AM EST197.5020.3017.0017.15-1.30-6.02%151030.00%
FB180223P002000002018-02-21 10:55AM EST200.0020.8419.6519.80-3.11-12.99%1800.00%
FB180223P002025002018-02-20 2:56PM EST202.5026.6522.0022.150.00-29870.00%
FB180223P002050002018-02-02 3:45PM EST205.0014.9014.9515.30+2.80+23.14%271460.00%
FB180223P002075002018-02-21 11:27AM EST207.5027.2527.1527.30-2.65-8.86%400.00%
FB180223P002100002018-02-06 3:33PM EST210.0025.8633.5534.650.00-92203.20%
FB180223P002125002018-02-20 3:24PM EST212.5036.8532.0032.250.00-2510.00%
FB180223P002150002018-02-21 10:09AM EST215.0037.1034.4534.65-1.50-3.89%4110.00%
FB180223P002175002018-01-26 11:48PM EST217.5029.3027.7528.300.00-29340.00%
FB180223P002200002018-02-20 2:29PM EST220.0043.3039.6539.850.00-13140.00%
FB180223P002225002018-02-21 10:34AM EST222.5043.8042.1542.30-1.85-4.05%7140.00%
FB180223P002250002018-02-21 12:10PM EST225.0046.6044.4544.650.00-1000.00%