FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190920C000500002019-09-12 10:50AM EDT50.00138.25138.00138.400.00-13396596.88%
FB190920C000550002019-07-29 10:41AM EDT55.00141.40128.30132.700.00-13560.00%
FB190920C000600002019-06-07 10:57AM EDT60.00102.50136.45137.150.00-131531,239.75%
FB190920C000650002019-06-21 1:08PM EDT65.00126.27133.25134.150.00-12291,249.41%
FB190920C000700002019-07-01 10:29AM EDT70.00124.200.000.000.00-100.00%
FB190920C000750002019-06-21 1:08PM EDT75.00116.25123.20124.100.00-1371,099.41%
FB190920C000800002019-09-06 9:30AM EDT80.00109.80107.85108.500.00-11382.81%
FB190920C000850002019-08-15 2:52PM EDT85.0096.70101.05103.800.00-300479.49%
FB190920C000900002019-06-13 3:56PM EDT90.0088.30111.85112.400.00-1521,032.62%
FB190920C000950002019-06-04 12:16PM EDT95.0071.65102.35102.950.00-1142831.06%
FB190920C001000002019-09-16 2:05PM EDT100.0086.4287.9588.450.00-2166297.66%
FB190920C001050002019-08-27 12:34PM EDT105.0077.0582.8583.500.00-152268.75%
FB190920C001100002019-08-23 10:02AM EDT110.0071.5077.8578.500.00-185249.22%
FB190920C001150002019-08-13 12:55PM EDT115.0075.3670.1074.400.00-10357.03%
FB190920C001200002019-09-05 1:15PM EDT120.0070.0067.8568.500.00-177212.11%
FB190920C001250002019-09-17 2:18PM EDT125.0060.9063.0063.45+1.61+2.72%552632206.25%
FB190920C001300002019-09-06 2:56PM EDT130.0057.8858.0058.400.00-1294183.59%
FB190920C001350002019-09-13 10:29AM EDT135.0052.5453.0053.450.00-8378171.29%
FB190920C001400002019-09-17 2:08PM EDT140.0045.7848.0048.50-2.22-4.63%53731158.40%
FB190920C001450002019-09-17 10:42AM EDT145.0041.1043.0043.45+0.07+0.17%1399138.48%
FB190920C001500002019-09-17 3:12PM EDT150.0036.4038.0038.50+0.60+1.68%87958125.78%
FB190920C001550002019-09-17 3:52PM EDT155.0032.8032.9533.40+1.77+5.70%91,003100.59%
FB190920C001600002019-09-17 3:45PM EDT160.0027.3028.0528.50+1.00+3.80%1851,60996.88%
FB190920C001625002019-09-12 11:11AM EDT162.5026.7025.3526.000.00-435778.91%
FB190920C001650002019-09-17 2:53PM EDT165.0021.2523.0523.50+0.22+1.05%302,15881.15%
FB190920C001675002019-09-13 10:54AM EDT167.5019.9020.4021.000.00-136067.38%
FB190920C001700002019-09-17 3:53PM EDT170.0017.8518.0518.50+1.92+12.05%384,23465.63%
FB190920C001725002019-09-13 3:08PM EDT172.5014.5515.5515.950.00-2428956.25%
FB190920C001750002019-09-17 3:55PM EDT175.0013.0213.1013.50+1.57+13.71%912,77651.27%
FB190920C001775002019-09-17 3:49PM EDT177.5010.3610.6010.85+1.41+15.75%1955045.31%
FB190920C001800002019-09-17 3:59PM EDT180.008.358.258.40+1.85+28.46%56120,31238.53%
FB190920C001825002019-09-17 3:58PM EDT182.506.005.906.05+1.48+32.74%5292,40333.35%
FB190920C001850002019-09-17 3:59PM EDT185.003.813.803.90+1.13+42.16%5,86315,51629.54%
FB190920C001875002019-09-17 3:59PM EDT187.502.082.072.11+0.71+51.82%10,7966,60126.56%
FB190920C001900002019-09-17 3:59PM EDT190.000.970.940.97+0.38+64.41%17,36728,13725.83%
FB190920C001925002019-09-17 3:59PM EDT192.500.380.350.38+0.13+52.00%4,8205,45725.88%
FB190920C001950002019-09-17 3:59PM EDT195.000.160.150.16+0.04+33.33%2,54714,50327.64%
FB190920C001975002019-09-17 3:58PM EDT197.500.070.070.080.00-1,1814,14730.27%
FB190920C002000002019-09-17 3:59PM EDT200.000.050.040.05+0.01+25.00%2,13945,47433.79%
FB190920C002025002019-09-17 3:58PM EDT202.500.030.020.040.00-787538.28%
FB190920C002050002019-09-17 3:59PM EDT205.000.020.010.02-0.01-33.33%52314,24039.84%
FB190920C002075002019-09-16 3:30PM EDT207.500.020.010.030.00-10641246.88%
FB190920C002100002019-09-17 3:35PM EDT210.000.030.010.030.00-2612,77051.95%
FB190920C002150002019-09-17 3:54PM EDT215.000.010.010.02-0.01-50.00%915,11857.03%
FB190920C002200002019-09-17 12:56PM EDT220.000.010.000.010.00-669,40759.38%
FB190920C002250002019-09-17 10:51AM EDT225.000.010.000.01-0.01-50.00%635,53365.63%
FB190920C002300002019-09-17 9:51AM EDT230.000.010.000.010.00-104,87473.44%
FB190920C002350002019-09-17 2:15PM EDT235.000.010.000.010.00-143,82181.25%
FB190920C002400002019-09-06 3:18PM EDT240.000.010.000.01-0.01-50.00%101,54687.50%
FB190920C002450002019-09-17 9:30AM EDT245.000.010.000.010.00-101,80193.75%
FB190920C002500002019-09-09 3:34PM EDT250.000.010.000.010.00-101,941100.00%
FB190920C002550002019-09-17 9:43AM EDT255.000.010.000.010.00-10684106.25%
FB190920C002600002019-09-03 10:09AM EDT260.000.010.000.010.00-10150112.50%
FB190920C002650002019-09-17 9:42AM EDT265.000.010.000.01-0.02-66.67%10126118.75%
FB190920C002700002019-08-05 10:58AM EDT270.000.020.000.040.00-5582140.63%
FB190920C002750002019-07-29 9:45AM EDT275.000.030.000.040.00-2174146.88%
FB190920C002800002019-09-17 9:30AM EDT280.000.020.000.01+0.01+100.00%10607137.50%
FB190920C002850002019-07-25 11:19AM EDT285.000.010.000.040.00-4358159.38%
FB190920C002900002019-09-17 9:30AM EDT290.000.010.000.010.00-1019,641146.88%
FB190920C002950002019-07-25 1:15PM EDT295.000.010.000.000.00-1015,69150.00%
FB190920C003000002019-08-12 12:11PM EDT300.000.010.000.000.00-111,26350.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190920P000500002019-08-05 2:07PM EDT50.000.010.000.030.00-1290484.38%
FB190920P000550002019-06-07 10:57AM EDT55.000.020.000.020.00-2539437.50%
FB190920P000600002019-06-07 11:12AM EDT60.000.020.000.020.00-519406.25%
FB190920P000650002019-06-07 11:12AM EDT65.000.010.000.020.00-100174375.00%
FB190920P000700002019-08-02 3:17PM EDT70.000.010.000.030.00-100418365.63%
FB190920P000750002019-08-12 1:03PM EDT75.000.010.000.000.00-9419750.00%
FB190920P000800002019-08-12 1:03PM EDT80.000.010.000.000.00-9162650.00%
FB190920P000850002019-08-06 9:32AM EDT85.000.030.000.030.00-31,334296.88%
FB190920P000900002019-09-09 1:54PM EDT90.000.010.000.020.00-1872265.63%
FB190920P000950002019-08-12 1:00PM EDT95.000.010.000.000.00-3892550.00%
FB190920P001000002019-08-16 9:47AM EDT100.000.010.010.010.00-902,745231.25%
FB190920P001050002019-08-26 9:35AM EDT105.000.010.000.010.00-16,556200.00%
FB190920P001100002019-08-23 3:32PM EDT110.000.020.000.010.00-1,58910,420187.50%
FB190920P001150002019-09-05 11:25AM EDT115.000.010.000.010.00-35,540171.88%
FB190920P001200002019-09-04 12:32PM EDT120.000.010.000.020.00-103,609168.75%
FB190920P001250002019-09-05 9:38AM EDT125.000.010.000.020.00-34,563153.13%
FB190920P001300002019-09-16 3:14PM EDT130.000.010.000.020.00-14,783140.63%
FB190920P001350002019-09-10 10:23AM EDT135.000.010.000.010.00-53,473118.75%
FB190920P001400002019-09-16 3:48PM EDT140.000.010.000.020.00-14,773112.50%
FB190920P001450002019-09-13 2:42PM EDT145.000.010.000.01-0.02-66.67%104,33593.75%
FB190920P001500002019-09-17 11:23AM EDT150.000.020.000.03+0.01+100.00%106,77892.19%
FB190920P001550002019-09-17 12:33PM EDT155.000.010.000.010.00-34,84571.88%
FB190920P001600002019-09-17 2:40PM EDT160.000.010.000.020.00-328,94165.63%
FB190920P001625002019-09-16 12:10PM EDT162.500.030.000.030.00-2237862.50%
FB190920P001650002019-09-17 3:25PM EDT165.000.010.010.02-0.01-50.00%138,29856.25%
FB190920P001675002019-09-16 3:12PM EDT167.500.040.010.020.00-1481,21150.78%
FB190920P001700002019-09-17 3:55PM EDT170.000.020.020.03-0.03-60.00%7929,73048.83%
FB190920P001725002019-09-17 3:58PM EDT172.500.030.020.05-0.04-57.14%1471,58545.70%
FB190920P001750002019-09-17 3:59PM EDT175.000.050.050.06-0.06-54.55%4278,27740.23%
FB190920P001775002019-09-17 3:58PM EDT177.500.080.070.09-0.09-52.94%8973,33035.94%
FB190920P001800002019-09-17 3:59PM EDT180.000.150.130.16-0.20-57.14%3,08226,21132.42%
FB190920P001825002019-09-17 3:59PM EDT182.500.310.300.31-0.39-55.71%1,8024,11129.15%
FB190920P001850002019-09-17 3:59PM EDT185.000.690.650.69-0.65-48.51%5,97722,01227.17%
FB190920P001875002019-09-17 3:59PM EDT187.501.381.411.45-1.11-44.58%4,1616,36125.39%
FB190920P001900002019-09-17 3:59PM EDT190.002.722.752.81-1.62-37.33%91616,57624.56%
FB190920P001925002019-09-17 2:52PM EDT192.506.564.654.80-0.09-1.35%391,36325.93%
FB190920P001950002019-09-17 3:44PM EDT195.008.006.907.10-0.80-9.09%265,26328.42%
FB190920P001975002019-09-17 3:49PM EDT197.509.749.309.55-1.16-10.64%176533.30%
FB190920P002000002019-09-17 3:30PM EDT200.0013.5011.6012.10-0.49-3.50%918,31342.68%
FB190920P002025002019-09-13 1:43PM EDT202.5014.8114.0514.700.00-16254.30%
FB190920P002050002019-09-13 10:52AM EDT205.0017.6616.6017.100.00-172555.76%
FB190920P002075002019-08-26 10:09AM EDT207.5023.4019.0519.700.00-14067.68%
FB190920P002100002019-09-17 10:21AM EDT210.0023.4021.6022.05+1.50+6.85%623864.26%
FB190920P002150002019-09-09 12:27PM EDT215.0028.4526.5527.100.00-9079.49%
FB190920P002200002019-09-11 10:42AM EDT220.0032.2031.5532.200.00-8297.85%
FB190920P002250002019-09-17 2:09PM EDT225.0039.4536.5537.20+2.20+5.91%33108.98%
FB190920P002300002019-08-22 3:06PM EDT230.0048.0641.5542.200.00-10119.73%
FB190920P002350002019-08-21 3:45PM EDT235.0051.4846.5547.200.00-20129.88%
FB190920P002400002019-08-16 1:58PM EDT240.0056.7551.5552.200.00-20139.84%
FB190920P002450002019-08-26 11:02AM EDT245.0065.8356.5557.200.00-10149.41%
FB190920P002500002019-08-16 1:57PM EDT250.0066.8261.5562.200.00-50158.69%
FB190920P002550002019-07-17 10:59AM EDT255.0052.7571.9072.350.00-20329.20%
FB190920P002900002019-09-16 12:14AM EDT290.00101.75101.55102.200.00---224.02%
FB190920P002950002019-09-16 12:14AM EDT295.00105.20106.55107.200.00---231.45%