FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190621C000550002019-06-18 10:20AM EDT55.00135.75136.85137.35+1.93+1.44%4428621.88%
FB190621C000600002019-06-12 11:41AM EDT60.00113.55131.75132.350.00-167573.44%
FB190621C000650002019-06-12 11:39AM EDT65.00109.45127.05127.450.00-23562.30%
FB190621C000700002019-06-10 12:01AM EDT70.00110.89122.05122.450.00-248526.56%
FB190621C000750002019-06-07 10:57AM EDT75.00118.65116.90117.250.00-217473.24%
FB190621C000800002019-06-18 10:38AM EDT80.00112.25112.05112.40+4.05+3.74%5159459.77%
FB190621C000850002019-06-04 3:55PM EDT85.0082.30106.85107.050.00-34155400.78%
FB190621C000900002019-06-17 10:01AM EDT90.0096.85102.05102.450.00-29633405.86%
FB190621C000950002019-06-07 10:57AM EDT95.0070.4596.8597.250.00-556361.33%
FB190621C001000002019-06-17 3:33PM EDT100.0089.1792.0592.300.00-211,858349.02%
FB190621C001050002019-06-07 10:57AM EDT105.0086.2587.1087.400.00-14433331.84%
FB190621C001100002019-06-18 10:08AM EDT110.0081.5681.6582.10+4.99+6.52%1730277.54%
FB190621C001150002019-06-12 10:58AM EDT115.0062.1076.9077.050.00-21,475266.99%
FB190621C001200002019-06-17 3:39PM EDT120.0068.5071.6072.350.00-13937247.66%
FB190621C001250002019-06-17 2:36PM EDT125.0063.1567.1067.400.00-4839247.36%
FB190621C001300002019-06-17 11:43AM EDT130.0057.0961.6062.300.00-132,680208.98%
FB190621C001350002019-06-18 9:50AM EDT135.0057.9256.9557.25+5.72+10.96%12,009200.98%
FB190621C001400002019-06-18 10:30AM EDT140.0052.0051.6552.20+3.00+6.12%1044,627172.95%
FB190621C001450002019-06-18 10:24AM EDT145.0045.9947.1547.35+1.84+4.17%54,174173.63%
FB190621C001500002019-06-18 10:34AM EDT150.0041.9541.9042.05+3.03+7.79%11510,460143.26%
FB190621C001550002019-06-18 10:27AM EDT155.0036.7537.1537.30+3.45+10.36%214,683138.38%
FB190621C001600002019-06-18 10:38AM EDT160.0032.4031.9032.10+3.34+11.49%6413,100112.79%
FB190621C001625002019-06-17 3:36PM EDT162.5027.0029.6029.750.00-531,019111.72%
FB190621C001650002019-06-18 10:34AM EDT165.0026.9826.8527.00+3.02+12.60%1069,99994.14%
FB190621C001675002019-06-18 10:22AM EDT167.5023.5024.4524.65+2.45+11.64%1,2061,78591.21%
FB190621C001700002019-06-18 10:35AM EDT170.0021.8021.9522.10+2.65+13.84%37215,67582.52%
FB190621C001725002019-06-18 10:40AM EDT172.5019.7019.7019.85+3.07+18.46%392,31082.08%
FB190621C001750002019-06-18 10:38AM EDT175.0017.2017.3017.45+2.97+20.87%1,22115,59376.22%
FB190621C001775002019-06-18 10:33AM EDT177.5014.6714.8014.95+3.00+25.71%1132,69167.58%
FB190621C001800002019-06-18 10:38AM EDT180.0012.4512.3512.50+2.85+29.69%1,54724,02059.91%
FB190621C001825002019-06-18 10:37AM EDT182.509.809.809.95+2.15+28.10%6576,39451.32%
FB190621C001850002019-06-18 10:38AM EDT185.007.807.407.55+2.10+36.84%2,87718,64643.58%
FB190621C001875002019-06-18 10:40AM EDT187.505.305.405.55+1.15+27.71%2,8677,26640.67%
FB190621C001900002019-06-18 10:40AM EDT190.003.603.753.85+0.71+24.57%14,93723,61338.77%
FB190621C001925002019-06-18 10:40AM EDT192.502.342.332.38+0.37+18.78%13,6508,08036.04%
FB190621C001950002019-06-18 10:40AM EDT195.001.401.431.45+0.03+2.19%23,11223,52735.89%
FB190621C001975002019-06-18 10:40AM EDT197.500.860.930.95-0.02-2.27%8,9656,54437.94%
FB190621C002000002019-06-18 10:40AM EDT200.000.520.490.51-0.07-11.86%61,45148,20337.50%
FB190621C002025002019-06-18 10:41AM EDT202.500.300.300.31-0.10-25.00%6,4626,02939.01%
FB190621C002050002019-06-18 10:41AM EDT205.000.200.190.20-0.07-25.93%3,79219,17841.02%
FB190621C002075002019-06-18 10:39AM EDT207.500.140.130.14-0.06-30.00%5601,31843.56%
FB190621C002100002019-06-18 10:40AM EDT210.000.090.080.09-0.05-35.71%2,27218,41145.12%
FB190621C002150002019-06-18 10:38AM EDT215.000.050.060.06-0.03-37.50%1,87411,85251.37%
FB190621C002200002019-06-18 10:40AM EDT220.000.030.030.04-0.03-50.00%3,26114,06855.86%
FB190621C002250002019-06-18 10:38AM EDT225.000.020.010.02-0.01-33.33%4274,96257.81%
FB190621C002300002019-06-18 10:33AM EDT230.000.010.010.020.00-5293,09364.84%
FB190621C002350002019-06-18 10:34AM EDT235.000.010.000.010.00-1142,34265.63%
FB190621C002400002019-06-17 3:55PM EDT240.000.010.000.010.00-165,63770.31%
FB190621C002450002019-05-30 9:52AM EDT245.000.010.000.010.00-11,86776.56%
FB190621C002500002019-06-18 9:30AM EDT250.000.010.000.010.00-410,72581.25%
FB190621C002550002019-06-07 10:57AM EDT255.000.010.000.010.00-2010,36787.50%
FB190621C002600002019-06-07 10:57AM EDT260.000.010.000.010.00-404,88993.75%
FB190621C002700002019-06-07 10:57AM EDT270.000.010.000.010.00-51,259103.13%
FB190621C002800002019-06-07 10:57AM EDT280.000.020.000.010.00-101,270112.50%
FB190621C002900002019-06-07 10:57AM EDT290.000.010.000.010.00-25479121.88%
FB190621C003000002019-06-07 10:57AM EDT300.000.010.000.010.00-251,706131.25%
FB190621C003100002019-06-07 10:57AM EDT310.000.010.000.010.00-5311140.63%
FB190621C003200002019-06-07 10:57AM EDT320.000.010.000.020.00-351,931156.25%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190621P000550002019-06-07 10:57AM EDT55.000.040.000.010.00-2501,021362.50%
FB190621P000600002019-06-07 10:57AM EDT60.000.010.000.010.00-5494337.50%
FB190621P000650002019-06-07 10:57AM EDT65.000.010.000.010.00-100438312.50%
FB190621P000700002019-06-07 10:57AM EDT70.000.010.000.010.00-15726293.75%
FB190621P000750002019-05-31 9:59AM EDT75.000.010.000.010.00-2995275.00%
FB190621P000800002019-06-07 10:57AM EDT80.000.010.000.010.00-42,216256.25%
FB190621P000850002019-06-07 10:57AM EDT85.000.010.000.010.00-22,730237.50%
FB190621P000900002019-06-07 10:57AM EDT90.000.010.000.010.00-102,010225.00%
FB190621P000950002019-06-05 9:46AM EDT95.000.010.000.010.00-64,481206.25%
FB190621P001000002019-06-10 9:54AM EDT100.000.010.000.010.00-17,900193.75%
FB190621P001050002019-06-04 3:12PM EDT105.000.010.000.010.00-238,732181.25%
FB190621P001100002019-06-06 1:53PM EDT110.000.010.000.010.00-30321,972168.75%
FB190621P001150002019-06-14 9:49AM EDT115.000.010.000.020.00-26,368162.50%
FB190621P001200002019-06-18 9:39AM EDT120.000.010.000.320.00-1011,797203.52%
FB190621P001250002019-06-17 3:32PM EDT125.000.010.000.020.00-213,700137.50%
FB190621P001300002019-06-17 10:05AM EDT130.000.010.000.020.00-6921,013125.00%
FB190621P001350002019-06-17 3:57PM EDT135.000.010.000.010.00-710,336106.25%
FB190621P001400002019-06-17 12:32PM EDT140.000.010.000.010.00-5521,32496.88%
FB190621P001450002019-06-17 11:53AM EDT145.000.010.000.010.00-412,82887.50%
FB190621P001500002019-06-17 2:41PM EDT150.000.010.000.010.00-38520,76778.13%
FB190621P001550002019-06-18 9:47AM EDT155.000.010.000.020.00-518,07171.88%
FB190621P001600002019-06-18 10:33AM EDT160.000.010.000.010.00-20726,34457.81%
FB190621P001625002019-06-18 9:30AM EDT162.500.010.000.02-0.01-50.00%25,02657.03%
FB190621P001650002019-06-18 10:35AM EDT165.000.010.010.02-0.02-66.67%57812,77254.69%
FB190621P001675002019-06-18 9:51AM EDT167.500.010.010.02-0.01-50.00%202,83751.17%
FB190621P001700002019-06-18 10:36AM EDT170.000.030.020.03-0.01-25.00%39815,77148.44%
FB190621P001725002019-06-18 10:41AM EDT172.500.020.020.03-0.04-66.67%2754,84343.36%
FB190621P001750002019-06-18 10:41AM EDT175.000.040.030.04-0.09-69.23%1,26214,03439.45%
FB190621P001775002019-06-18 10:39AM EDT177.500.060.050.06-0.19-76.00%4056,96736.13%
FB190621P001800002019-06-18 10:38AM EDT180.000.100.100.11-0.38-79.17%3,67016,88733.79%
FB190621P001825002019-06-18 10:40AM EDT182.500.210.210.22-0.66-75.86%3,9252,97832.08%
FB190621P001850002019-06-18 10:40AM EDT185.000.430.420.43-1.16-72.96%6,44114,53830.32%
FB190621P001875002019-06-18 10:40AM EDT187.500.910.930.96-1.64-64.31%4,7163,00630.76%
FB190621P001900002019-06-18 10:40AM EDT190.001.741.691.72-2.06-54.21%10,7604,07429.66%
FB190621P001925002019-06-18 10:40AM EDT192.502.902.842.89-2.45-45.79%4,30031528.81%
FB190621P001950002019-06-18 10:40AM EDT195.004.454.304.35-2.80-38.62%5771,18425.90%
FB190621P002000002019-06-18 10:34AM EDT200.008.648.558.70-2.83-24.67%50625825.98%
FB190621P002025002019-06-18 10:29AM EDT202.5011.0510.7010.90-2.75-19.93%831120.00%
FB190621P002050002019-06-18 10:03AM EDT205.0013.2012.9513.10-3.25-19.76%391670.00%
FB190621P002100002019-06-18 9:58AM EDT210.0018.7018.2018.40-2.25-10.74%69480.00%
FB190621P002150002019-06-18 10:27AM EDT215.0023.2523.1023.25-4.60-16.52%52110.00%
FB190621P002200002019-06-18 9:57AM EDT220.0028.2528.1528.30-2.65-8.58%36610.00%
FB190621P002250002019-06-18 10:15AM EDT225.0033.7032.7532.95-2.80-7.67%2140.00%
FB190621P002300002019-06-18 10:27AM EDT230.0038.1537.8038.00-10.55-21.66%42260.00%
FB190621P002350002019-06-18 9:50AM EDT235.0041.9042.9043.10-21.21-33.61%1600.00%
FB190621P002400002019-06-07 10:57AM EDT240.0051.7848.1048.300.00-4300.00%
FB190621P002450002019-06-10 12:01AM EDT245.00101.8052.8053.100.00-000.00%
FB190621P002500002019-06-10 12:01AM EDT250.0084.9057.8558.350.00-200.00%
FB190621P002600002019-06-03 2:00PM EDT260.0097.0367.7568.200.00-110.00%
FB190621P002700002019-06-10 12:01AM EDT270.00105.1577.5578.150.00-100.00%
FB190621P002800002019-06-10 12:01AM EDT280.00111.2087.5588.050.00-000.00%
FB190621P002900002019-06-10 12:01AM EDT290.00146.7597.6597.950.00-000.00%
FB190621P003000002019-06-10 12:01AM EDT300.00124.51107.85108.200.00-000.00%
FB190621P003100002019-06-10 12:01AM EDT310.00102.15117.80118.150.00-000.00%
FB190621P003200002019-06-04 9:52AM EDT320.00157.45127.50128.200.00-000.00%