FB - Facebook, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180427C001200002018-04-20 2:25PM EDT120.0047.060.000.000.00-51010.00%
FB180427C001210002018-04-25 2:35PM EDT121.0038.900.000.000.00-330.00%
FB180427C001220002018-04-26 7:49AM EDT122.0037.550.000.000.00-220.00%
FB180427C001250002018-04-11 9:30AM EDT125.0041.6538.6041.100.00-14413.48%
FB180427C001300002018-04-24 1:10PM EDT130.0030.900.000.000.00-1320.00%
FB180427C001370002018-04-06 11:49PM EDT137.0022.4921.4521.650.00-1210.00%
FB180427C001390002018-04-24 9:30AM EDT139.0026.430.000.000.00-1330.00%
FB180427C001400002018-04-25 3:18PM EDT140.0019.980.000.000.00-353270.00%
FB180427C001410002018-04-25 1:46PM EDT141.0019.400.000.000.00-40620.00%
FB180427C001420002018-04-10 10:11AM EDT142.0019.6022.2524.450.00-7146283.15%
FB180427C001430002018-04-25 2:41PM EDT143.0017.100.000.000.00-101480.00%
FB180427C001440002018-04-16 11:17AM EDT144.0020.1520.5024.250.00-27106292.04%
FB180427C001450002018-04-25 3:57PM EDT145.0015.240.000.000.00-943550.00%
FB180427C001460002018-04-25 3:59PM EDT146.0014.330.000.000.00-52390.00%
FB180427C001470002018-04-25 9:38AM EDT147.0012.900.000.000.00-61690.00%
FB180427C001480002018-04-25 3:59PM EDT148.0012.530.000.000.00-402690.00%
FB180427C001490002018-04-25 3:59PM EDT149.0011.650.000.000.00-572830.00%
FB180427C001500002018-04-25 3:59PM EDT150.0010.850.000.000.00-7948720.00%
FB180427C001525002018-04-25 3:59PM EDT152.508.930.000.000.00-4121,0550.00%
FB180427C001550002018-04-25 3:59PM EDT155.007.200.000.000.00-2,2652,3850.00%
FB180427C001575002018-04-25 3:59PM EDT157.505.660.000.000.00-2,8162,9740.00%
FB180427C001600002018-04-25 3:59PM EDT160.004.310.000.000.00-11,5058,5580.78%
FB180427C001625002018-04-25 3:59PM EDT162.503.100.000.000.00-7,9005,8726.25%
FB180427C001650002018-04-25 3:59PM EDT165.002.110.000.000.00-16,60310,56012.50%
FB180427C001675002018-04-25 3:59PM EDT167.501.350.000.000.00-7,7918,41412.50%
FB180427C001700002018-04-25 3:59PM EDT170.000.830.000.000.00-19,43722,46225.00%
FB180427C001725002018-04-25 3:59PM EDT172.500.470.000.000.00-7,71510,65525.00%
FB180427C001750002018-04-25 3:59PM EDT175.000.270.000.000.00-7,57514,00925.00%
FB180427C001775002018-04-25 3:59PM EDT177.500.170.000.000.00-4,8018,12625.00%
FB180427C001800002018-04-25 3:59PM EDT180.000.100.000.000.00-5,09810,54425.00%
FB180427C001825002018-04-25 3:57PM EDT182.500.050.000.000.00-1,2623,74250.00%
FB180427C001850002018-04-25 3:59PM EDT185.000.040.000.000.00-8263,75050.00%
FB180427C001875002018-04-25 3:59PM EDT187.500.030.000.000.00-6422,65550.00%
FB180427C001900002018-04-25 3:59PM EDT190.000.030.000.000.00-3172,24550.00%
FB180427C001925002018-04-25 3:34PM EDT192.500.020.000.000.00-71,12550.00%
FB180427C001950002018-04-25 3:42PM EDT195.000.010.000.000.00-762,18350.00%
FB180427C001975002018-04-24 3:49PM EDT197.500.040.000.000.00-6123950.00%
FB180427C002000002018-04-25 3:59PM EDT200.000.010.000.000.00-1152,48650.00%
FB180427C002025002018-04-24 9:36AM EDT202.500.010.000.000.00-4042050.00%
FB180427C002050002018-04-24 12:36PM EDT205.000.010.000.000.00-19785050.00%
FB180427C002075002018-04-19 1:02PM EDT207.500.010.000.010.00-20122115.63%
FB180427C002100002018-04-18 2:05PM EDT210.000.010.000.040.00-19142137.50%
FB180427C002125002018-04-20 11:58PM EDT212.500.020.000.040.00-150250142.19%
FB180427C002150002018-04-24 9:50AM EDT215.000.010.000.000.00-8949550.00%
FB180427C002175002018-04-24 2:34PM EDT217.500.010.000.000.00-67650.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180427P001200002018-04-25 3:52PM EDT120.000.020.000.000.00-12374050.00%
FB180427P001210002018-04-13 11:57PM EDT121.000.200.000.050.00-11146.88%
FB180427P001230002018-03-28 9:34AM EDT123.000.880.200.000.00-100115164.84%
FB180427P001250002018-04-25 3:57PM EDT125.000.020.000.000.00-10015750.00%
FB180427P001260002018-04-25 3:56PM EDT126.000.020.000.000.00-230750.00%
FB180427P001270002018-04-18 9:39AM EDT127.000.010.000.000.00-54050.00%
FB180427P001300002018-04-25 3:59PM EDT130.000.040.000.000.00-4191,14750.00%
FB180427P001310002018-04-25 3:58PM EDT131.000.040.000.000.00-13718350.00%
FB180427P001320002018-04-25 3:33PM EDT132.000.050.000.000.00-13134450.00%
FB180427P001330002018-04-25 2:48PM EDT133.000.050.000.000.00-2552850.00%
FB180427P001340002018-04-25 3:56PM EDT134.000.050.000.000.00-76787050.00%
FB180427P001350002018-04-25 3:57PM EDT135.000.040.000.000.00-5601,14250.00%
FB180427P001360002018-04-25 1:46PM EDT136.000.040.000.000.00-19836850.00%
FB180427P001370002018-04-25 3:59PM EDT137.000.070.000.000.00-29137950.00%
FB180427P001380002018-04-25 3:59PM EDT138.000.090.000.000.00-38859050.00%
FB180427P001390002018-04-25 3:59PM EDT139.000.100.000.000.00-33564150.00%
FB180427P001400002018-04-25 3:59PM EDT140.000.140.000.000.00-3,1023,92550.00%
FB180427P001410002018-04-25 3:59PM EDT141.000.170.000.000.00-40641250.00%
FB180427P001420002018-04-25 3:59PM EDT142.000.180.000.000.00-7711,01425.00%
FB180427P001430002018-04-25 3:58PM EDT143.000.200.000.000.00-2,4732,30425.00%
FB180427P001440002018-04-25 3:59PM EDT144.000.250.000.000.00-74583925.00%
FB180427P001450002018-04-25 3:59PM EDT145.000.300.000.000.00-6,3195,02125.00%
FB180427P001460002018-04-25 3:59PM EDT146.000.350.000.000.00-1,29499025.00%
FB180427P001470002018-04-25 3:59PM EDT147.000.470.000.000.00-2,2611,96725.00%
FB180427P001480002018-04-25 3:59PM EDT148.000.530.000.000.00-1,4481,93925.00%
FB180427P001490002018-04-25 3:59PM EDT149.000.720.000.000.00-1,9292,20125.00%
FB180427P001500002018-04-25 3:59PM EDT150.000.870.000.000.00-17,44915,56825.00%
FB180427P001525002018-04-25 3:59PM EDT152.501.430.000.000.00-5,4606,03212.50%
FB180427P001550002018-04-25 3:59PM EDT155.002.200.000.000.00-12,96014,26912.50%
FB180427P001575002018-04-25 3:59PM EDT157.503.150.000.000.00-4,3355,0976.25%
FB180427P001600002018-04-25 3:59PM EDT160.004.320.000.000.00-8,0339,5260.00%
FB180427P001625002018-04-25 3:59PM EDT162.505.570.000.000.00-1,0533,4920.00%
FB180427P001650002018-04-25 3:59PM EDT165.007.110.000.000.00-2,0174,5470.00%
FB180427P001675002018-04-25 3:58PM EDT167.508.940.000.000.00-1,0022,2070.00%
FB180427P001700002018-04-25 3:59PM EDT170.0010.820.000.000.00-9145,2940.00%
FB180427P001725002018-04-25 3:48PM EDT172.5013.500.000.000.00-1599700.00%
FB180427P001750002018-04-25 3:44PM EDT175.0015.750.000.000.00-1191,8630.00%
FB180427P001775002018-04-25 2:41PM EDT177.5017.800.000.000.00-77200.00%
FB180427P001800002018-04-25 2:25PM EDT180.0020.500.000.000.00-56230.00%
FB180427P001825002018-04-25 1:53PM EDT182.5022.450.000.000.00-224490.00%
FB180427P001850002018-04-25 3:40PM EDT185.0025.300.000.000.00-166010.00%
FB180427P001875002018-04-25 2:25PM EDT187.5027.950.000.000.00-443930.00%
FB180427P001900002018-04-23 3:24PM EDT190.0024.200.000.000.00-611160.00%
FB180427P001925002018-04-13 12:02PM EDT192.5027.4027.0029.55-13.34-32.74%220.00%
FB180427P001950002018-04-24 2:56PM EDT195.0035.550.000.000.00-610.00%
FB180427P002025002018-03-22 9:33AM EDT202.5036.6341.7045.300.00-71205.27%
FB180427P002125002018-04-26 7:49AM EDT212.5052.950.000.000.00-220.00%
FB180427P002150002018-04-25 2:25PM EDT215.0055.450.000.000.00-450.00%
FB180427P002175002018-04-25 9:32AM EDT217.5057.700.000.00-0.30-0.52%280.00%