FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180629C001300002018-06-15 11:50PM EDT130.0066.5265.2066.700.00-10182.81%
FB180629C001400002018-06-25 10:25AM EDT140.0056.5055.3555.70-1.35-2.33%340.00%
FB180629C001500002018-06-07 11:40AM EDT150.0038.2839.0539.600.00-960.00%
FB180629C001525002018-06-20 10:40AM EDT152.5049.3148.4049.500.00-10244.56%
FB180629C001550002018-06-22 9:30AM EDT155.0046.6145.9046.95+16.45+54.54%12233.55%
FB180629C001575002018-05-11 11:58PM EDT157.5026.7029.9530.800.00-110.00%
FB180629C001600002018-05-14 10:49AM EDT160.0028.5427.2027.95+0.62+2.22%210.00%
FB180629C001625002018-06-21 12:57PM EDT162.5039.6538.7039.300.00-3764203.61%
FB180629C001650002018-05-11 11:58PM EDT165.0021.6522.9023.650.00-1250.00%
FB180629C001675002018-05-14 2:18PM EDT167.5020.3420.2520.60+0.88+4.52%2010.00%
FB180629C001700002018-05-14 10:48AM EDT170.0019.1218.0018.30+0.62+3.35%9100.00%
FB180629C001725002018-05-11 11:58PM EDT172.5015.1416.2516.850.00-120.00%
FB180629C001750002018-05-11 11:58PM EDT175.0013.3414.2514.700.00-160.00%
FB180629C001775002018-05-14 3:55PM EDT177.5011.7511.7012.00-0.35-2.89%22350.00%
FB180629C001800002018-05-14 2:19PM EDT180.009.969.8510.10-0.31-3.02%12490.00%
FB180629C001825002018-05-14 3:55PM EDT182.508.158.158.35-0.55-6.32%65110.00%
FB180629C001875002018-05-14 3:49PM EDT187.505.135.255.40-0.72-12.31%149230.00%
FB180629C001900002018-05-14 3:55PM EDT190.004.054.054.20-0.51-11.18%631380.00%
FB180629C001925002018-05-14 3:49PM EDT192.502.983.053.20-0.47-13.62%138230.00%
FB180629C001950002018-05-14 3:49PM EDT195.002.272.312.38-0.37-14.02%17622017.68%
FB180629C001975002018-05-14 3:52PM EDT197.501.681.701.78-0.40-19.23%1,741925.12%
FB180629C002000002018-05-14 3:55PM EDT200.001.231.211.30-0.26-17.45%29413529.69%
FB180629C002025002018-05-14 3:49PM EDT202.500.870.900.95-0.22-20.18%15733.33%
FB180629C002050002018-05-14 3:55PM EDT205.000.650.640.70-0.15-18.75%271036.48%
FB180629C002075002018-05-14 11:35AM EDT207.500.630.430.52-0.01-1.56%7139.31%
FB180629C002100002018-06-25 3:41PM EDT210.000.110.110.13-0.31-73.81%1,7512,57233.01%
FB180629C002125002018-05-11 11:58PM EDT212.500.350.310.410.00-50047.85%
FB180629C002150002018-06-25 3:20PM EDT215.000.050.040.05-0.12-70.59%8542,63636.13%
FB180629C002175002018-06-25 1:41PM EDT217.500.030.010.04-0.08-72.73%29595938.87%
FB180629C002200002018-06-25 1:36PM EDT220.000.020.020.04-0.07-77.78%3461,90442.58%
FB180629C002225002018-06-25 12:11PM EDT222.500.020.000.04-0.05-71.43%9946.09%
FB180629C002250002018-06-25 3:25PM EDT225.000.020.000.04-0.04-66.67%1851,00549.61%
FB180629C002275002018-06-22 11:51PM EDT227.500.030.000.060.00-14051.56%
FB180629C002300002018-06-22 9:30AM EDT230.000.040.000.06-0.06-60.00%5054254.69%
FB180629C002350002018-06-21 10:26AM EDT235.000.040.000.020.00-1115454.69%
FB180629C002400002018-06-19 9:30AM EDT240.000.020.000.050.00-506666.02%
FB180629C002450002018-06-15 11:50PM EDT245.000.020.000.050.00-5071.88%
FB180629C002500002018-06-15 11:50PM EDT250.000.020.000.090.00-10582.81%
FB180629C002550002018-06-22 12:54PM EDT255.000.010.000.02-0.02-66.67%301276.56%
FB180629C002600002018-06-22 11:51PM EDT260.000.010.000.020.00-221,02581.25%
PutsforJune 29, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180629P001000002018-06-08 3:58PM EDT100.000.020.000.030.00-99100196.88%
FB180629P001400002018-06-15 1:48PM EDT140.000.010.000.01-0.01-50.00%502093.75%
FB180629P001450002018-06-20 11:09AM EDT145.000.010.000.010.00-321284.38%
FB180629P001490002018-05-11 11:58PM EDT149.000.170.140.210.00-210115.43%
FB180629P001500002018-06-22 11:31AM EDT150.000.010.000.010.00-37875.00%
FB180629P001525002018-06-25 12:54PM EDT152.500.010.000.03-0.18-94.74%52778.91%
FB180629P001550002018-06-13 10:16AM EDT155.000.030.010.08-0.11-78.57%28883.59%
FB180629P001575002018-06-21 10:03AM EDT157.500.010.000.030.00-201569.53%
FB180629P001600002018-05-14 2:17PM EDT160.000.390.330.40-0.12-23.53%2647101.56%
FB180629P001625002018-05-14 3:01PM EDT162.500.450.430.50-0.26-36.62%36999.90%
FB180629P001650002018-05-14 10:47AM EDT165.000.640.560.63-0.08-11.11%102298.49%
FB180629P001675002018-05-14 11:51AM EDT167.500.840.730.80-0.10-10.64%83497.31%
FB180629P001700002018-05-14 3:49PM EDT170.001.020.951.02-0.13-11.30%719096.44%
FB180629P001725002018-05-14 2:58PM EDT172.501.271.251.31-0.16-11.19%367596.09%
FB180629P001750002018-05-14 3:26PM EDT175.001.661.621.69-0.18-9.78%445096.02%
FB180629P001775002018-05-14 11:40AM EDT177.502.202.112.18-0.11-4.76%52596.58%
FB180629P001800002018-05-14 3:45PM EDT180.002.832.722.80-0.15-5.03%293997.58%
FB180629P001825002018-05-14 3:45PM EDT182.503.593.453.60+0.14+4.06%212399.19%
FB180629P001850002018-05-14 3:46PM EDT185.004.564.404.50-0.07-1.51%4851101.29%
FB180629P001875002018-05-14 2:58PM EDT187.505.525.505.65-0.23-4.00%4711104.32%
FB180629P001900002018-05-14 11:55AM EDT190.006.756.856.95-0.36-5.06%113108.15%
FB180629P001950002018-05-14 2:24PM EDT195.0010.2410.0510.20-0.51-4.74%1229118.16%
FB180629P001975002018-05-14 1:01PM EDT197.5011.9011.9012.15-0.75-5.93%1619124.54%
FB180629P002000002018-06-25 3:45PM EDT200.005.405.555.65+3.47+179.79%4,3173,62838.14%
FB180629P002025002018-06-25 3:36PM EDT202.508.037.357.65+4.84+151.72%8112,44440.94%
FB180629P002050002018-06-25 3:37PM EDT205.0010.149.509.85+5.49+118.06%3121,28544.58%
FB180629P002075002018-06-25 12:44PM EDT207.5013.3412.0512.25+6.99+110.08%12542550.10%
FB180629P002100002018-06-25 3:36PM EDT210.0015.0514.1514.45+6.03+66.85%921,86451.22%
FB180629P002125002018-06-22 11:51PM EDT212.5010.7010.9011.750.00-36270.00%
FB180629P002150002018-06-25 3:19PM EDT215.0020.6519.4019.65+5.45+35.86%4523664.70%
FB180629P002175002018-06-20 11:30AM EDT217.5015.6315.7016.700.00-6150.00%
FB180629P002200002018-06-25 3:33PM EDT220.0025.3024.3524.70+6.79+36.68%16375.88%