FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180921C000750002018-09-20 3:44PM EDT75.0091.050.000.000.00-7500.00%
FB180921C000800002018-09-20 9:35AM EDT80.0084.800.000.000.00-100.00%
FB180921C000850002018-09-19 3:50PM EDT85.0078.300.000.000.00-100.00%
FB180921C000900002018-09-20 3:19PM EDT90.0075.900.000.000.00-300.00%
FB180921C000950002018-08-27 9:39AM EDT95.0081.1578.7083.000.00-20411,314.45%
FB180921C001000002018-09-20 9:50AM EDT100.0065.300.000.000.00-100.00%
FB180921C001050002018-09-19 2:59PM EDT105.0057.850.000.000.00-8500.00%
FB180921C001100002018-09-14 2:26PM EDT110.0052.2751.9552.65-4.59-8.07%3960.00%
FB180921C001150002018-09-04 12:44PM EDT115.0056.2047.4548.850.00-275160.00%
FB180921C001200002018-09-19 2:01PM EDT120.0042.480.000.000.00-600.00%
FB180921C001250002018-09-18 11:00AM EDT125.0035.970.000.000.00-600.00%
FB180921C001300002018-09-20 12:53PM EDT130.0035.710.000.000.00-1900.00%
FB180921C001350002018-09-20 1:01PM EDT135.0030.690.000.000.00-100.00%
FB180921C001400002018-09-20 2:20PM EDT140.0025.600.000.000.00-1900.00%
FB180921C001410002018-09-14 11:50PM EDT141.0020.8021.2021.600.00-16120.00%
FB180921C001420002018-09-14 11:50PM EDT142.0021.2520.0520.700.00-20200.00%
FB180921C001430002018-09-20 9:59AM EDT143.0022.600.000.000.00-2800.00%
FB180921C001450002018-09-20 2:54PM EDT145.0020.800.000.000.00-2000.00%
FB180921C001470002018-09-19 1:56PM EDT147.0015.350.000.000.00-100.00%
FB180921C001480002018-09-14 11:50PM EDT148.0015.5014.1014.750.00-110.00%
FB180921C001490002018-09-17 12:46PM EDT149.0012.150.000.000.00-100.00%
FB180921C001500002018-09-20 3:35PM EDT150.0016.250.000.000.00-73400.00%
FB180921C001525002018-09-20 1:51PM EDT152.5012.350.000.000.00-100.00%
FB180921C001550002018-09-20 3:45PM EDT155.0010.990.000.000.00-20800.00%
FB180921C001575002018-09-20 3:59PM EDT157.508.500.000.000.00-46700.00%
FB180921C001600002018-09-20 3:59PM EDT160.006.000.000.000.00-4,14000.00%
FB180921C001625002018-09-20 3:59PM EDT162.503.650.000.000.00-8,95500.00%
FB180921C001650002018-09-20 3:59PM EDT165.001.520.000.000.00-21,02100.00%
FB180921C001675002018-09-20 3:59PM EDT167.500.350.000.000.00-17,00306.25%
FB180921C001700002018-09-20 3:59PM EDT170.000.070.000.000.00-12,020012.50%
FB180921C001725002018-09-20 3:59PM EDT172.500.030.000.000.00-1,744012.50%
FB180921C001750002018-09-20 3:59PM EDT175.000.020.000.000.00-4,114025.00%
FB180921C001775002018-09-20 3:53PM EDT177.500.010.000.000.00-515025.00%
FB180921C001800002018-09-20 3:50PM EDT180.000.020.000.000.00-936025.00%
FB180921C001825002018-09-20 3:54PM EDT182.500.020.000.000.00-148050.00%
FB180921C001850002018-09-20 3:54PM EDT185.000.010.000.000.00-3,369050.00%
FB180921C001875002018-09-20 11:56AM EDT187.500.030.000.000.00-428050.00%
FB180921C001900002018-09-20 3:57PM EDT190.000.010.000.000.00-496050.00%
FB180921C001925002018-09-20 11:56AM EDT192.500.010.000.000.00-2050.00%
FB180921C001950002018-09-20 3:57PM EDT195.000.010.000.000.00-75050.00%
FB180921C001975002018-09-20 3:48PM EDT197.500.010.000.000.00-5050.00%
FB180921C002000002018-09-20 3:39PM EDT200.000.010.000.000.00-689050.00%
FB180921C002025002018-09-19 1:37PM EDT202.500.010.000.000.00-7050.00%
FB180921C002050002018-09-20 3:55PM EDT205.000.010.000.000.00-30050.00%
FB180921C002100002018-09-19 3:33PM EDT210.000.010.000.000.00-17050.00%
FB180921C002150002018-09-07 12:13PM EDT215.000.010.000.01-0.01-50.00%2314,537162.50%
FB180921C002200002018-09-19 12:47PM EDT220.000.030.000.000.00-15050.00%
FB180921C002250002018-09-06 2:34PM EDT225.000.010.000.010.00-19,739187.50%
FB180921C002300002018-08-31 11:23AM EDT230.000.010.000.01-0.01-50.00%1020,257196.88%
FB180921C002350002018-09-06 10:51AM EDT235.000.010.000.010.00-18,309212.50%
FB180921C002400002018-09-14 11:45AM EDT240.000.010.000.01-0.02-66.67%120,844225.00%
FB180921C002450002018-08-16 1:26PM EDT245.000.010.000.010.00-171,751237.50%
FB180921C002500002018-09-07 9:50AM EDT250.000.010.000.010.00-1010,618243.75%
FB180921C002800002018-08-17 3:57PM EDT280.000.010.000.01-0.19-95.00%1555306.25%
FB180921C002900002018-08-16 3:07PM EDT290.000.010.000.030.00-2602,752353.13%
FB180921C003100002018-07-27 5:56PM EDT310.000.020.000.030.00-10393.75%
PutsforSeptember 21, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180921P000750002018-09-12 10:44AM EDT75.000.020.020.030.00-41,753543.75%
FB180921P000800002018-07-26 9:34AM EDT80.000.020.000.030.00-21,014481.25%
FB180921P000850002018-09-06 9:30AM EDT85.000.010.000.030.00-81,094443.75%
FB180921P000900002018-08-07 3:57PM EDT90.000.010.000.020.00-17574393.75%
FB180921P000950002018-07-27 9:36AM EDT95.000.010.000.03-0.02-66.67%1717371.88%
FB180921P001000002018-09-18 10:39AM EDT100.000.010.000.000.00-20050.00%
FB180921P001050002018-08-03 2:04PM EDT105.000.010.000.01-0.02-66.67%2111,225281.25%
FB180921P001100002018-08-02 2:34PM EDT110.000.010.000.010.00-1052,410256.25%
FB180921P001150002018-09-10 1:52PM EDT115.000.010.000.010.00-1012,924225.00%
FB180921P001200002018-09-13 9:34AM EDT120.000.010.000.010.00-314,194206.25%
FB180921P001250002018-09-14 1:27PM EDT125.000.010.010.02-0.02-66.67%139,431198.44%
FB180921P001300002018-09-19 11:17AM EDT130.000.010.000.000.00-5050.00%
FB180921P001350002018-09-20 2:43PM EDT135.000.010.000.000.00-80050.00%
FB180921P001360002018-09-17 12:34PM EDT136.000.010.000.000.00-1050.00%
FB180921P001380002018-09-14 11:51PM EDT138.000.040.000.050.00-1610142.97%
FB180921P001390002018-09-19 2:46PM EDT139.000.010.000.000.00-4050.00%
FB180921P001400002018-09-20 11:48AM EDT140.000.010.000.000.00-28050.00%
FB180921P001410002018-09-14 11:51PM EDT141.000.090.010.070.00-66135.94%
FB180921P001420002018-09-18 3:07PM EDT142.000.040.000.000.00-51050.00%
FB180921P001430002018-09-19 2:28PM EDT143.000.010.000.000.00-1050.00%
FB180921P001440002018-09-20 10:06AM EDT144.000.010.000.000.00-40050.00%
FB180921P001450002018-09-20 10:01AM EDT145.000.010.000.000.00-3050.00%
FB180921P001460002018-09-19 12:29PM EDT146.000.020.000.000.00-30050.00%
FB180921P001470002018-09-20 12:15PM EDT147.000.010.000.000.00-19050.00%
FB180921P001480002018-09-20 11:33AM EDT148.000.010.000.000.00-21050.00%
FB180921P001490002018-09-20 11:52AM EDT149.000.010.000.000.00-202050.00%
FB180921P001500002018-09-20 2:38PM EDT150.000.010.000.000.00-298050.00%
FB180921P001525002018-09-20 3:56PM EDT152.500.010.000.000.00-245050.00%
FB180921P001550002018-09-20 3:59PM EDT155.000.020.000.000.00-3,552025.00%
FB180921P001575002018-09-20 3:56PM EDT157.500.030.000.000.00-1,582025.00%
FB180921P001600002018-09-20 3:59PM EDT160.000.040.000.000.00-7,297012.50%
FB180921P001625002018-09-20 3:59PM EDT162.500.100.000.000.00-4,956012.50%
FB180921P001650002018-09-20 3:59PM EDT165.000.430.000.000.00-13,30803.13%
FB180921P001675002018-09-20 3:59PM EDT167.501.800.000.000.00-3,61300.00%
FB180921P001700002018-09-20 3:59PM EDT170.004.050.000.000.00-3,14600.00%
FB180921P001725002018-09-20 3:50PM EDT172.506.490.000.000.00-15300.00%
FB180921P001750002018-09-20 3:58PM EDT175.009.090.000.000.00-3,63900.00%
FB180921P001775002018-09-20 3:44PM EDT177.5011.450.000.000.00-10900.00%
FB180921P001800002018-09-20 3:58PM EDT180.0014.090.000.000.00-27700.00%
FB180921P001825002018-09-20 3:44PM EDT182.5016.450.000.000.00-300.00%
FB180921P001850002018-09-20 3:57PM EDT185.0019.000.000.000.00-9500.00%
FB180921P001875002018-09-20 11:47AM EDT187.5022.000.000.000.00-500.00%
FB180921P001900002018-09-20 11:20AM EDT190.0024.780.000.000.00-4600.00%
FB180921P001925002018-09-19 11:10AM EDT192.5031.750.000.000.00-300.00%
FB180921P001950002018-09-20 9:33AM EDT195.0029.940.000.000.00-1100.00%
FB180921P001975002018-09-19 12:55PM EDT197.5036.200.000.000.00-100.00%
FB180921P002000002018-09-20 10:09AM EDT200.0033.710.000.000.00-11000.00%
FB180921P002025002018-08-28 3:50PM EDT202.5026.4826.5027.250.00-110.00%
FB180921P002050002018-09-19 3:43PM EDT205.0041.800.000.000.00-41000.00%
FB180921P002100002018-09-20 2:30PM EDT210.0044.400.000.000.00-500.00%
FB180921P002150002018-09-19 3:43PM EDT215.0051.750.000.000.00-27900.00%
FB180921P002200002018-09-20 1:02PM EDT220.0054.350.000.000.00-1300.00%
FB180921P002250002018-09-12 1:56PM EDT225.0063.0262.4063.050.00-1011532.62%
FB180921P002300002018-08-15 3:45PM EDT230.0051.0455.9556.500.00-5410.00%
FB180921P002350002018-08-15 3:49PM EDT235.0056.0660.9561.500.00-1200.00%
FB180921P002400002018-08-01 3:16PM EDT240.0068.2161.8562.650.00-3420.00%
FB180921P002450002018-09-12 1:57PM EDT245.0083.0282.4083.100.00-206626.07%
FB180921P002500002018-09-12 11:39AM EDT250.0087.2087.4088.050.00-1010646.00%
FB180921P002550002018-07-27 5:56PM EDT255.0077.7579.6080.650.00-110.00%
FB180921P002600002018-09-12 1:57PM EDT260.0098.0197.4098.050.00-84686.33%
FB180921P002700002018-09-14 11:51PM EDT270.00107.21107.30108.100.00-240723.05%
FB180921P002750002018-07-27 5:56PM EDT275.0060.8099.65100.650.00-1100.00%
FB180921P003000002018-09-13 9:30AM EDT300.00137.93137.40138.050.00-11826.95%
FB180921P003200002018-09-19 3:50PM EDT320.00156.700.000.000.00-200.00%