FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190215C000700002019-01-08 10:26AM EST70.0070.9577.5578.300.00-238148.05%
FB190215C000750002018-12-21 11:49AM EST75.0052.0072.5573.300.00-11135.64%
FB190215C000800002018-12-28 1:48PM EST80.0054.3467.5568.300.00-11124.02%
FB190215C000850002019-01-17 2:54PM EST85.0062.9962.5563.350.00-34114.45%
FB190215C000900002019-01-10 10:11AM EST90.0051.6857.6058.350.00-112105.18%
FB190215C000950002019-01-10 10:11AM EST95.0046.7552.6053.350.00-15195.12%
FB190215C001000002019-01-22 1:21PM EST100.0047.9747.7548.40-4.28-8.19%142689.21%
FB190215C001050002019-01-22 1:51PM EST105.0043.2542.7543.45-2.75-5.98%516780.47%
FB190215C001100002019-01-22 1:25PM EST110.0038.0537.8538.50-1.70-4.28%718873.29%
FB190215C001150002019-01-15 12:03PM EST115.0035.5032.8533.600.00-322865.33%
FB190215C001200002019-01-22 3:21PM EST120.0027.3728.3028.70-2.67-8.89%2676361.47%
FB190215C001250002019-01-22 2:15PM EST125.0023.6023.4024.05-2.65-10.10%391,92455.42%
FB190215C001300002019-01-22 3:55PM EST130.0018.6519.1019.60-2.22-10.64%3510,52653.03%
FB190215C001350002019-01-22 3:36PM EST135.0014.6015.1515.35-2.10-12.57%2045,78450.64%
FB190215C001400002019-01-22 3:32PM EST140.0011.0011.4511.65-1.90-14.73%1,36234,33349.29%
FB190215C001450002019-01-22 3:59PM EST145.008.398.358.50-1.01-10.74%3,08115,65747.75%
FB190215C001500002019-01-22 3:59PM EST150.005.555.655.80-1.20-17.78%3,28919,55745.67%
FB190215C001550002019-01-22 3:59PM EST155.003.683.603.75-0.73-16.55%4,12821,19344.18%
FB190215C001600002019-01-22 3:59PM EST160.002.172.182.28-0.52-19.33%1,04311,26442.96%
FB190215C001650002019-01-22 3:59PM EST165.001.251.261.33-0.30-19.35%6506,87542.29%
FB190215C001700002019-01-22 3:56PM EST170.000.660.690.75-0.19-22.35%1,0965,83841.94%
FB190215C001750002019-01-22 3:59PM EST175.000.390.380.44-0.11-22.00%2761,08142.46%
FB190215C001800002019-01-22 3:59PM EST180.000.230.220.26-0.05-17.86%4172,61043.16%
FB190215C001850002019-01-22 3:59PM EST185.000.150.130.16-0.04-21.05%5664344.14%
FB190215C001900002019-01-22 3:59PM EST190.000.100.090.11-0.02-16.67%17461145.80%
FB190215C001950002019-01-22 1:31PM EST195.000.080.050.08-0.01-11.11%1912747.66%
FB190215C002000002019-01-22 2:54PM EST200.000.070.060.07-0.01-12.50%111,81450.00%
FB190215C002050002019-01-22 3:12PM EST205.000.050.050.06-0.01-16.67%147452.34%
FB190215C002100002019-01-22 1:52PM EST210.000.040.030.05+0.01+33.33%503453.71%
FB190215C002150002019-01-18 2:29PM EST215.000.030.000.030.00-28153851.56%
FB190215C002200002019-01-18 1:15PM EST220.000.030.020.030.00-634157.03%
FB190215C002250002019-01-22 12:29PM EST225.000.020.000.03-0.01-33.33%2621557.03%
FB190215C002300002019-01-22 10:34AM EST230.000.010.000.030.00-118859.38%
PutsforFebruary 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190215P000300002018-12-24 9:30AM EST30.000.020.000.030.00-11209.38%
FB190215P000350002018-12-21 3:43PM EST35.000.050.000.030.00-15190.63%
FB190215P000450002019-01-07 3:31PM EST45.000.010.000.010.00-95149143.75%
FB190215P000500002019-01-07 3:32PM EST50.000.010.000.010.00-205550131.25%
FB190215P000550002019-01-08 1:01PM EST55.000.010.000.010.00-418841118.75%
FB190215P000600002019-01-11 3:24PM EST60.000.010.000.010.00-20019,634109.38%
FB190215P000650002019-01-17 3:23PM EST65.000.010.000.010.00-11,141100.00%
FB190215P000700002019-01-14 11:20AM EST70.000.010.000.010.00-2001,21790.63%
FB190215P000750002019-01-22 12:06PM EST75.000.010.000.010.00-3001,34984.38%
FB190215P000800002019-01-18 11:31AM EST80.000.010.010.020.00-401,44483.59%
FB190215P000850002019-01-18 2:52PM EST85.000.010.010.030.00-8274678.13%
FB190215P000900002019-01-17 2:09PM EST90.000.020.010.030.00-551,31870.31%
FB190215P000950002019-01-22 10:16AM EST95.000.030.010.03+0.01+50.00%21,03063.28%
FB190215P001000002019-01-22 2:55PM EST100.000.040.020.05-0.01-20.00%4432,97760.16%
FB190215P001050002019-01-22 3:03PM EST105.000.080.040.09+0.01+14.29%221,55757.42%
FB190215P001100002019-01-22 2:59PM EST110.000.140.100.15+0.05+55.56%512,34855.27%
FB190215P001150002019-01-22 3:23PM EST115.000.260.190.24+0.08+44.44%1382,51852.34%
FB190215P001200002019-01-22 3:31PM EST120.000.460.370.43+0.14+43.75%1293,52450.44%
FB190215P001250002019-01-22 3:53PM EST125.000.800.700.76+0.23+40.35%4805,36549.32%
FB190215P001300002019-01-22 3:59PM EST130.001.331.261.31+0.33+33.00%98013,54547.66%
FB190215P001350002019-01-22 3:55PM EST135.002.352.142.24+0.64+37.43%4936,91646.70%
FB190215P001400002019-01-22 3:59PM EST140.003.553.453.55+0.81+29.56%1,42928,61945.34%
FB190215P001450002019-01-22 3:59PM EST145.005.455.255.45+1.13+26.16%3,0136,99844.51%
FB190215P001500002019-01-22 3:55PM EST150.008.107.657.80+1.65+25.58%2,16311,56942.82%
FB190215P001550002019-01-22 3:44PM EST155.0010.9010.5510.75+1.76+19.26%4222,22841.10%
FB190215P001600002019-01-22 3:59PM EST160.0014.4014.1014.30+2.00+16.13%5611,60739.47%
FB190215P001650002019-01-22 3:42PM EST165.0018.5018.1518.35+1.50+8.82%1413,40237.62%
FB190215P001700002019-01-22 3:19PM EST170.0023.8522.4023.10+3.10+14.94%4226340.77%
FB190215P001750002019-01-22 9:32AM EST175.0025.6027.1027.85+0.75+3.02%18442.04%
FB190215P001800002019-01-18 10:46AM EST180.0028.8531.9532.700.00-14743.46%
FB190215P001850002019-01-22 11:58AM EST185.0036.3536.9037.65+0.90+2.54%13846.58%
FB190215P001900002018-12-17 11:00AM EST190.0046.0741.8542.600.00-1048.93%
FB190215P002000002019-01-18 3:25PM EST200.0050.7051.8552.600.00-1057.03%