FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200131C001625002020-01-23 11:00AM EST162.5058.1052.1053.850.00-18105.47%
FB200131C001650002020-01-10 9:58AM EST165.0054.6549.5551.400.00-22100.39%
FB200131C001675002020-01-13 10:03AM EST167.5052.7547.0048.950.00-3395.51%
FB200131C001700002020-01-24 2:55PM EST170.0047.8544.5045.900.00-60331120.26%
FB200131C001725002020-01-16 2:17PM EST172.5049.1541.9543.350.00-17111.82%
FB200131C001750002020-01-16 3:48PM EST175.0046.3039.5040.800.00-2049103.52%
FB200131C001775002020-01-21 1:30PM EST177.5043.9036.2538.600.00-359109.38%
FB200131C001800002020-01-27 9:42AM EST180.0035.2035.4035.60-2.90-7.61%676473.63%
FB200131C001825002020-01-14 1:36PM EST182.5038.2031.6034.450.00-101570.80%
FB200131C001850002020-01-16 3:20PM EST185.0036.3829.1531.400.00-28298.78%
FB200131C001875002020-01-24 3:35PM EST187.5030.3127.6528.300.00-13956.84%
FB200131C001900002020-01-24 3:53PM EST190.0028.0525.7025.950.00-544769.53%
FB200131C001925002020-01-24 3:35PM EST192.5025.5223.3523.550.00-813267.58%
FB200131C001950002020-01-24 3:48PM EST195.0023.0021.1021.400.00-51,12068.90%
FB200131C001975002020-01-24 3:44PM EST197.5020.3518.4519.150.00-515463.38%
FB200131C002000002020-01-27 9:49AM EST200.0016.9616.6016.85-2.04-10.74%162,04964.31%
FB200131C002025002020-01-27 9:40AM EST202.5014.6014.7514.85-2.30-13.61%2264565.60%
FB200131C002050002020-01-27 9:48AM EST205.0012.8612.9513.10-1.84-12.52%3232,13166.94%
FB200131C002075002020-01-27 9:43AM EST207.5010.7511.1011.20-1.75-14.00%3697665.41%
FB200131C002100002020-01-27 9:47AM EST210.009.569.459.60-1.47-13.33%1023,83565.26%
FB200131C002125002020-01-27 9:48AM EST212.507.948.058.20-1.41-15.08%1881,95365.91%
FB200131C002150002020-01-27 9:48AM EST215.006.656.606.70-1.33-16.67%4561,70164.26%
FB200131C002175002020-01-27 9:49AM EST217.505.505.355.45-1.00-15.38%20687063.35%
FB200131C002200002020-01-27 9:48AM EST220.004.374.254.30-0.91-17.23%9246,84562.16%
FB200131C002225002020-01-27 9:48AM EST222.503.353.253.35-0.77-18.69%2593,01760.86%
FB200131C002250002020-01-27 9:47AM EST225.002.572.562.59-0.58-18.41%5336,97960.69%
FB200131C002275002020-01-27 9:43AM EST227.501.811.901.92-0.59-24.58%8883259.64%
FB200131C002300002020-01-27 9:49AM EST230.001.431.391.42-0.35-19.66%2808,20559.01%
FB200131C002325002020-01-27 9:46AM EST232.500.990.991.02-0.27-21.43%27371758.30%
FB200131C002350002020-01-27 9:48AM EST235.000.730.700.73-0.18-19.78%1312,41157.91%
FB200131C002375002020-01-27 9:44AM EST237.500.500.490.51-0.18-26.47%12277857.62%
FB200131C002400002020-01-27 9:47AM EST240.000.370.360.38-0.10-21.28%3972,01458.20%
FB200131C002425002020-01-27 9:46AM EST242.500.260.250.27-0.08-23.53%712158.30%
FB200131C002450002020-01-27 9:47AM EST245.000.190.190.21-0.06-24.00%1655559.47%
FB200131C002475002020-01-24 3:57PM EST247.500.160.140.150.00-10-59.96%
FB200131C002500002020-01-27 9:48AM EST250.000.110.100.110.00-651,31060.55%
FB200131C002525002020-01-24 2:13PM EST252.500.100.070.09+0.02+25.00%5-61.52%
FB200131C002550002020-01-24 3:44PM EST255.000.060.050.070.00-1652562.31%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200131P001625002020-01-27 9:41AM EST162.500.020.020.03-0.02-50.00%13886390.63%
FB200131P001650002020-01-21 2:43PM EST165.000.010.020.040.00-120988.28%
FB200131P001675002020-01-27 9:32AM EST167.500.030.030.05-0.16-84.21%2226386.33%
FB200131P001700002020-01-24 2:05PM EST170.000.030.040.060.00-5022783.98%
FB200131P001725002020-01-24 2:50PM EST172.500.100.050.07+0.05+100.00%168681.25%
FB200131P001750002020-01-24 1:31PM EST175.000.050.080.090.00-13051780.08%
FB200131P001775002020-01-24 3:37PM EST177.500.080.100.110.00-17761877.54%
FB200131P001800002020-01-27 9:47AM EST180.000.130.130.14+0.01+8.33%791,46675.39%
FB200131P001825002020-01-24 3:11PM EST182.500.140.170.190.00-3540773.83%
FB200131P001850002020-01-27 9:30AM EST185.000.340.230.24+0.18+112.50%301,04271.88%
FB200131P001875002020-01-24 3:06PM EST187.500.210.290.310.00-741969.73%
FB200131P001900002020-01-27 9:40AM EST190.000.480.410.42+0.19+65.52%1491,32468.70%
FB200131P001925002020-01-24 3:56PM EST192.500.370.540.570.00-473967.29%
FB200131P001950002020-01-27 9:47AM EST195.000.740.760.78+0.19+34.55%711,73466.70%
FB200131P001975002020-01-27 9:44AM EST197.501.071.031.05+0.40+59.70%1401,10565.89%
FB200131P002000002020-01-27 9:47AM EST200.001.381.401.43+0.41+42.27%992,12165.58%
FB200131P002025002020-01-27 9:46AM EST202.501.921.901.94+0.59+44.36%371,52365.67%
FB200131P002050002020-01-27 9:48AM EST205.002.512.442.49+0.76+43.43%1652,02464.75%
FB200131P002075002020-01-27 9:44AM EST207.503.353.253.35+1.05+45.65%1492,79065.82%
FB200131P002100002020-01-27 9:47AM EST210.004.104.104.20+1.10+36.67%1232,40865.38%
FB200131P002125002020-01-27 9:47AM EST212.505.055.005.10+1.17+30.15%621,17263.97%
FB200131P002150002020-01-27 9:49AM EST215.006.216.156.25+1.31+26.73%47298363.62%
FB200131P002175002020-01-27 9:47AM EST217.507.497.407.50+1.54+25.88%17184762.72%
FB200131P002200002020-01-27 9:48AM EST220.009.008.758.85+1.76+24.31%1561,38961.23%
FB200131P002225002020-01-27 9:47AM EST222.5010.4610.4510.55+1.86+21.63%3660361.79%
FB200131P002250002020-01-27 9:43AM EST225.0012.5512.0012.10+2.25+21.84%3534559.06%
FB200131P002275002020-01-27 9:47AM EST227.5013.9513.8514.00+2.15+18.22%2126858.33%
FB200131P002300002020-01-24 3:44PM EST230.0014.4015.7017.000.00-3543763.82%
FB200131P002325002020-01-24 11:15AM EST232.5016.6318.0019.900.00-4923371.53%
FB200131P002350002020-01-24 3:48PM EST235.0018.4120.0021.900.00-6819169.63%
FB200131P002375002020-01-16 3:08PM EST237.5017.8522.2024.100.00-32569.63%
FB200131P002400002020-01-23 12:31PM EST240.0020.5024.6526.350.00-61271.63%
FB200131P002450002020-01-24 2:41PM EST245.0027.9529.7530.050.00-117663.38%
FB200131P002500002020-01-24 3:59PM EST250.0032.2034.6034.850.00-865160.94%
FB200131P002525002020-01-24 2:41PM EST252.5035.3536.8537.400.00---75.10%
FB200131P002550002020-01-23 3:58PM EST255.0035.5539.4040.200.00---73.24%