FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190426C001250002019-04-18 3:56PM EDT125.0053.1553.1053.50-2.15-3.89%261101.56%
FB190426C001300002019-04-17 3:59PM EDT130.0048.8548.1048.600.00-66105.86%
FB190426C001350002019-04-17 3:59PM EDT135.0043.8543.1043.600.00-3494.53%
FB190426C001400002019-04-16 12:29PM EDT140.0039.7338.1038.600.00-72083.59%
FB190426C001430002019-04-11 11:03AM EDT143.0035.3635.1035.600.00-122376.95%
FB190426C001440002019-03-21 11:19AM EDT144.0022.0034.1034.600.00-5574.80%
FB190426C001450002019-04-18 12:47PM EDT145.0033.4933.1033.60-0.70-2.05%103272.66%
FB190426C001460002019-04-18 3:49PM EDT146.0032.1532.1032.50-0.09-0.28%231960.16%
FB190426C001470002019-03-21 3:13PM EDT147.0021.6031.1531.650.00-126274.02%
FB190426C001480002019-04-12 12:21PM EDT148.0031.3330.1530.650.00-101071.88%
FB190426C001490002019-04-18 3:34PM EDT149.0029.1629.1529.65-0.99-3.28%61169.53%
FB190426C001500002019-04-18 2:58PM EDT150.0028.4628.1528.65-0.49-1.69%1626167.38%
FB190426C001525002019-04-18 12:42PM EDT152.5025.9525.7026.20-0.60-2.26%13065.53%
FB190426C001550002019-04-18 2:10PM EDT155.0023.3523.2523.75-0.69-2.87%134462.60%
FB190426C001575002019-04-18 3:45PM EDT157.5020.7420.8521.30-1.17-5.34%117860.16%
FB190426C001600002019-04-18 2:46PM EDT160.0018.6718.5018.85-0.56-2.91%10364957.57%
FB190426C001625002019-04-18 2:52PM EDT162.5016.5516.3516.55-0.45-2.65%1851158.59%
FB190426C001650002019-04-18 2:44PM EDT165.0014.3714.1514.40-0.56-3.75%252,24258.25%
FB190426C001675002019-04-18 3:58PM EDT167.5012.1812.1512.30-0.67-5.21%20767558.06%
FB190426C001700002019-04-18 3:59PM EDT170.0010.3510.3010.45-0.66-5.99%2,2583,25558.67%
FB190426C001725002019-04-18 3:55PM EDT172.508.408.608.75-0.82-8.89%8942,20958.98%
FB190426C001750002019-04-18 3:53PM EDT175.006.857.057.25-0.70-9.27%3,4153,80359.23%
FB190426C001775002019-04-18 3:59PM EDT177.505.805.705.85-0.42-6.75%2,4713,59059.11%
FB190426C001800002019-04-18 3:59PM EDT180.004.604.504.60-0.40-8.00%3,14411,02158.57%
FB190426C001825002019-04-18 3:59PM EDT182.503.463.403.50-0.44-11.28%1,2874,00857.40%
FB190426C001850002019-04-18 3:59PM EDT185.002.572.542.61-0.36-12.29%2,6154,32456.71%
FB190426C001875002019-04-18 3:59PM EDT187.501.841.811.88-0.27-12.80%1,8961,59555.69%
FB190426C001900002019-04-18 3:59PM EDT190.001.271.261.29-0.26-16.99%5,02911,55054.66%
FB190426C001925002019-04-18 3:58PM EDT192.500.870.860.91-0.22-20.18%5551,82554.39%
FB190426C001950002019-04-18 3:59PM EDT195.000.600.590.63-0.14-18.92%1,3111,91154.39%
FB190426C001975002019-04-18 3:59PM EDT197.500.420.400.44-0.10-19.23%3361,05854.64%
FB190426C002000002019-04-18 3:59PM EDT200.000.280.270.30-0.09-24.32%1,8943,79154.88%
FB190426C002025002019-04-18 3:22PM EDT202.500.190.190.22-0.12-38.71%13830155.86%
FB190426C002050002019-04-18 3:47PM EDT205.000.140.130.15-0.06-30.00%2901,12256.35%
FB190426C002075002019-04-18 12:38PM EDT207.500.130.090.13-0.01-7.14%2442458.11%
FB190426C002100002019-04-18 3:33PM EDT210.000.070.070.09-0.04-36.36%1901,16059.18%
FB190426C002150002019-04-18 3:01PM EDT215.000.050.040.07-0.02-28.57%6644862.89%
FB190426C002200002019-04-18 3:53PM EDT220.000.020.000.05-0.02-50.00%581663.28%
FB190426C002250002019-04-18 3:57PM EDT225.000.020.010.02-0.01-33.33%1853865.63%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190426P001250002019-04-12 10:15AM EDT125.000.010.000.010.00-1116990.63%
FB190426P001300002019-04-17 2:00PM EDT130.000.010.000.010.00-519381.25%
FB190426P001350002019-04-18 3:42PM EDT135.000.010.010.010.00-537176.56%
FB190426P001400002019-04-18 2:13PM EDT140.000.010.000.02-0.01-50.00%461567.19%
FB190426P001420002019-04-16 2:40PM EDT142.000.020.000.030.00-165766.41%
FB190426P001430002019-04-12 10:38AM EDT143.000.050.010.030.00-72566.41%
FB190426P001440002019-04-17 2:02PM EDT144.000.020.010.040.00-1010966.02%
FB190426P001450002019-04-18 3:22PM EDT145.000.030.010.04-0.01-25.00%301,06264.06%
FB190426P001460002019-04-18 12:47PM EDT146.000.040.030.050.00-359565.63%
FB190426P001470002019-04-18 11:09AM EDT147.000.050.020.05-0.01-16.67%456362.50%
FB190426P001480002019-04-18 3:57PM EDT148.000.040.030.06-0.02-33.33%2953762.50%
FB190426P001490002019-04-18 10:03AM EDT149.000.080.050.070.00-1260662.89%
FB190426P001500002019-04-18 3:23PM EDT150.000.060.060.08-0.02-25.00%1151,37062.11%
FB190426P001525002019-04-18 3:47PM EDT152.500.110.100.12-0.04-26.67%3741,48260.94%
FB190426P001550002019-04-18 3:50PM EDT155.000.170.150.18-0.04-19.05%2251,35459.47%
FB190426P001575002019-04-18 3:52PM EDT157.500.260.240.26-0.07-21.21%952,06358.11%
FB190426P001600002019-04-18 3:59PM EDT160.000.420.380.40-0.05-10.64%1,3122,94457.42%
FB190426P001625002019-04-18 3:59PM EDT162.500.600.600.62-0.13-17.81%8401,39457.13%
FB190426P001650002019-04-18 3:59PM EDT165.000.900.870.94-0.17-15.89%1,1522,64056.47%
FB190426P001675002019-04-18 3:59PM EDT167.501.361.331.40-0.16-10.53%1,7011,48856.76%
FB190426P001700002019-04-18 3:59PM EDT170.001.991.942.00-0.15-7.01%1,2173,37156.96%
FB190426P001725002019-04-18 3:58PM EDT172.502.822.762.80-0.10-3.42%9201,48657.57%
FB190426P001750002019-04-18 3:55PM EDT175.003.873.703.80+0.03+0.78%8673,32057.86%
FB190426P001775002019-04-18 3:58PM EDT177.504.954.854.95+0.05+1.02%1,1771,36658.06%
FB190426P001800002019-04-18 3:49PM EDT180.006.356.106.20+0.25+4.10%1,5094,00957.25%
FB190426P001825002019-04-18 3:55PM EDT182.507.857.557.65+0.29+3.84%3831256.59%
FB190426P001850002019-04-18 3:58PM EDT185.009.259.109.25+0.10+1.09%16242055.23%
FB190426P001875002019-04-18 3:55PM EDT187.5011.2010.8511.00+0.35+3.23%16823753.76%
FB190426P001900002019-04-18 3:55PM EDT190.0013.1512.8013.00+0.45+3.54%25879353.13%
FB190426P001950002019-04-18 3:53PM EDT195.0017.5517.1017.35+0.60+3.54%3148251.76%
FB190426P001975002019-04-16 1:27PM EDT197.5017.9019.2519.800.00-7943850.88%