FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180223C001450002018-02-22 3:29PM EST145.0033.9033.6533.80+0.30+0.89%1672010.00%
FB180223C001460002018-02-22 3:29PM EST146.0032.9032.6532.750.00-13820.00%
FB180223C001470002018-02-22 3:19PM EST147.0031.7531.6031.80-1.80-5.37%79360.00%
FB180223C001480002018-01-31 10:58AM EST148.0041.2541.9543.150.00-2324497.95%
FB180223C001490002018-02-22 3:16PM EST149.0029.6529.6529.80-1.10-3.58%32550.00%
FB180223C001500002018-02-22 2:58PM EST150.0028.3628.9029.05-1.10-3.73%371570.00%
FB180223C001525002018-02-02 2:05PM EST152.5039.5537.7538.20+4.50+12.84%436456.20%
FB180223C001550002018-02-22 3:40PM EST155.0023.6923.6523.80-0.01-0.04%2861,0060.00%
FB180223C001575002018-02-22 3:29PM EST157.5021.4521.1521.30-1.26-5.55%99160.00%
FB180223C001600002018-02-22 2:40PM EST160.0018.5018.6518.75-0.80-4.15%1117080.00%
FB180223C001625002018-02-22 3:18PM EST162.5015.9516.2016.35+0.15+0.95%162580.00%
FB180223C001650002018-02-22 3:29PM EST165.0013.9513.7013.85+0.25+1.82%1742720.00%
FB180223C001675002018-02-22 3:35PM EST167.5011.2011.1511.30-0.10-0.88%4533320.00%
FB180223C001700002018-02-22 3:36PM EST170.008.778.708.85-0.13-1.46%2629060.00%
FB180223C001725002018-02-22 3:35PM EST172.506.496.256.40+0.39+6.39%2,8382,0110.00%
FB180223C001750002018-02-22 3:36PM EST175.003.953.904.00+0.30+8.22%2,3882,4390.00%
FB180223C001775002018-02-22 3:38PM EST177.501.831.851.89+0.06+3.39%6,2624,50116.41%
FB180223C001800002018-02-22 3:35PM EST180.000.530.560.56-0.11-17.19%28,09918,40617.77%
FB180223C001825002018-02-22 3:38PM EST182.500.110.100.11-0.09-45.00%7,89510,46819.14%
FB180223C001850002018-02-22 3:32PM EST185.000.020.010.02-0.05-71.43%5,7009,21721.09%
FB180223C001875002018-02-22 3:35PM EST187.500.010.010.02-0.02-66.67%1952,97228.52%
FB180223C001900002018-02-22 3:31PM EST190.000.010.000.02-0.02-66.67%9424,14435.16%
FB180223C001925002018-02-22 1:15PM EST192.500.010.000.030.00-5298844.53%
FB180223C001950002018-02-22 3:32PM EST195.000.010.000.01-0.01-50.00%2051,01044.53%
FB180223C001975002018-02-22 11:16AM EST197.500.020.000.03+0.01+100.00%583853.13%
FB180223C002000002018-02-22 2:39PM EST200.000.010.000.030.00-351,70758.59%
FB180223C002025002018-02-22 10:01AM EST202.500.010.000.010.00-141657.81%
FB180223C002050002018-02-20 9:49AM EST205.000.020.000.030.00-159070.31%
FB180223C002075002018-02-14 1:30PM EST207.500.010.000.060.00-132782.03%
FB180223C002100002018-02-07 2:02PM EST210.000.020.010.140.00-2432698.83%
FB180223C002125002018-02-12 2:14PM EST212.500.030.000.030.00-118186.72%
FB180223C002150002018-02-02 1:57PM EST215.000.100.100.15-0.17-62.96%50373119.73%
FB180223C002175002018-02-07 12:56PM EST217.500.040.000.110.00-6134112.50%
FB180223C002200002018-02-01 1:05PM EST220.000.120.030.120.00-473123.05%
FB180223C002225002018-02-15 3:52PM EST222.500.010.000.030.00-160107.81%
PutsforFebruary 23, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180223P001450002018-02-16 11:53PM EST145.000.120.000.020.00-44103.13%
FB180223P001460002018-02-16 11:53PM EST146.000.150.000.060.00-100100111.72%
FB180223P001470002018-02-13 1:24PM EST147.000.070.010.060.00-523110.94%
FB180223P001480002018-02-13 11:36AM EST148.000.100.010.060.00-46107.03%
FB180223P001490002018-02-20 2:26PM EST149.000.010.000.030.00-1793.75%
FB180223P001500002018-02-21 9:55AM EST150.000.040.000.030.00-143290.63%
FB180223P001525002018-02-20 12:03PM EST152.500.020.000.030.00-253183.59%
FB180223P001550002018-02-20 2:56PM EST155.000.020.000.030.00-7741,11875.78%
FB180223P001575002018-02-21 2:19PM EST157.500.010.000.010.00-91,18060.94%
FB180223P001600002018-02-22 12:07PM EST160.000.010.000.030.00-81,43860.94%
FB180223P001625002018-02-21 12:17PM EST162.500.020.010.030.00-301,88655.47%
FB180223P001650002018-02-22 2:08PM EST165.000.010.010.02-0.01-50.00%384,25047.66%
FB180223P001675002018-02-22 3:32PM EST167.500.030.010.03-0.01-25.00%2062,73942.19%
FB180223P001700002018-02-22 3:33PM EST170.000.040.030.05-0.04-50.00%1,4086,33736.72%
FB180223P001725002018-02-22 3:37PM EST172.500.080.070.08-0.12-60.00%1,47214,08630.57%
FB180223P001750002018-02-22 3:41PM EST175.000.170.170.20-0.35-67.31%8,57019,08926.37%
FB180223P001775002018-02-22 3:40PM EST177.500.620.550.59-0.65-51.18%9,1776,77523.32%
FB180223P001800002018-02-22 3:27PM EST180.001.671.761.74-0.95-36.26%5,0534,68023.34%
FB180223P001825002018-02-22 3:30PM EST182.503.703.903.90-0.60-13.95%5251,92231.49%
FB180223P001850002018-02-22 3:41PM EST185.006.176.256.40-0.63-9.26%39895344.04%
FB180223P001875002018-02-22 3:16PM EST187.508.818.708.85-0.49-5.27%35065950.93%
FB180223P001900002018-02-22 2:49PM EST190.0011.4011.2011.35+0.65+6.05%12556361.13%
FB180223P001925002018-02-22 2:48PM EST192.5013.8513.6013.80+0.40+2.97%12616167.09%
FB180223P001950002018-02-21 10:27AM EST195.0016.6415.9516.450.00-97275.98%
FB180223P001975002018-02-22 3:15PM EST197.5018.8018.7518.85+0.35+1.90%10511690.23%
FB180223P002000002018-02-22 2:10PM EST200.0021.7021.1521.35-0.05-0.23%569396.09%
FB180223P002025002018-02-22 12:54PM EST202.5024.2523.5523.750.00-3810997.46%
FB180223P002050002018-02-02 3:45PM EST205.0014.9014.9515.30+2.80+23.14%271460.00%
FB180223P002075002018-02-22 3:20PM EST207.5028.8028.5528.75+1.10+3.97%4035112.70%
FB180223P002100002018-02-22 9:41AM EST210.0029.9531.2031.35+4.09+15.82%40129.59%
FB180223P002125002018-02-22 3:33PM EST212.5033.7033.7033.85+0.15+0.45%1919137.11%
FB180223P002150002018-02-22 12:37PM EST215.0036.3036.2036.40-0.80-2.16%411146.29%
FB180223P002175002018-01-26 11:48PM EST217.5029.3027.7528.300.00-29340.00%
FB180223P002200002018-02-21 3:42PM EST220.0041.1541.2041.400.00-2236160.55%
FB180223P002225002018-02-22 2:56PM EST222.5043.9543.7543.95-0.05-0.11%9768171.29%
FB180223P002250002018-02-22 3:26PM EST225.0046.3546.1546.300.00-4921167.97%