FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Calls
December 21, 2018
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
81.400.00-1285.000.010.00-1,57624,949
86.800.00-1030690.000.010.00-2723,883
-----95.000.020.00-616,869
40.450.00-7133100.000.01-0.02-66.67%288,062
35.750.00-4170105.000.050.00-8593,616
36.75+4.00+12.21%1212110.000.040.00-12,679
-----112.000.020.00-192
-----113.000.03-0.03-50.00%1286
-----114.000.070.00-2330
31.80+3.45+12.17%3521115.000.04-0.05-55.56%82,666
-----116.000.090.00-521
-----117.000.080.00-17203
25.340.00-33118.000.05-0.04-44.44%322
-----119.000.050.00-232
26.80+4.11+18.11%13292120.000.04-0.07-63.64%9365,193
-----121.000.130.00-1037
20.150.00-38122.000.160.00-4566
18.800.00-75123.000.06-0.08-57.14%247
-----124.000.09-0.07-43.75%1586
19.80+1.15+6.17%3462125.000.09-0.13-59.09%3777,450
16.900.00-63126.000.10-0.13-56.52%15227
-----127.000.12-0.15-55.56%63191
-----128.000.16-0.26-61.90%392
16.87+2.20+15.00%5429129.000.12-0.30-71.43%262,006
16.02+2.64+19.73%2421,109130.000.15-0.36-70.59%34426,569
15.13+2.43+19.13%2807131.000.22-0.22-50.00%481,299
15.29+3.85+33.65%261,810132.000.23-0.48-67.61%941,166
14.35+3.45+31.65%151,335133.000.29-0.54-65.06%1111,131
12.04+2.84+30.87%191,138134.000.29-0.68-70.10%951,595
12.50+4.20+50.60%508,244135.000.35-0.80-69.57%2,94914,593
10.50+2.75+35.48%361,729136.000.45-0.73-61.86%1081,814
10.64+3.89+57.63%981,853137.000.52-1.05-66.88%3061,817
9.68+3.33+52.44%1101,118138.000.66-1.20-64.52%1,1361,538
8.85+3.58+67.93%511,120139.000.78-1.39-64.06%1561,207
8.07+3.32+69.89%74515,776140.000.91-1.57-63.31%1,01116,674
7.14+2.84+66.05%1216,981141.001.11-1.81-61.99%2201,674
6.40+2.83+79.27%2922,342142.001.33-1.96-59.57%8441,959
5.65+2.68+90.24%1,1952,286143.001.57-2.03-56.39%226658
4.95+2.40+94.12%1,6542,052144.001.88-2.02-51.79%839632
4.30+2.20+104.76%2,5938,236145.002.20-2.60-54.17%1,11112,775
3.70+1.96+112.64%1,118873146.002.59-2.56-49.71%412481
3.06+1.62+112.50%8951,366147.003.05-2.75-47.41%217292
2.60+1.48+132.14%4882,741148.003.52-3.06-46.50%55171
2.13+1.24+139.33%3551,424149.004.60-2.25-32.85%49211
1.73+1.00+136.99%3,34119,954150.005.00-2.85-36.31%18019,389
0.95+0.55+137.50%6611,820152.506.35-3.20-33.51%1544
0.50+0.28+127.27%4,01119,088155.008.50-4.40-34.11%21213,324
0.23+0.07+43.75%87599157.5013.40-2.20-14.10%29
0.15+0.06+66.67%39818,506160.0013.30-3.50-20.83%1929,143
0.07+0.01+16.67%88969162.5019.850.00-64
0.05-0.01-16.67%82414,719165.0021.90-0.50-2.23%131,409
0.04+0.01+33.33%34613,496170.0025.70-0.40-1.53%7678
0.01-0.02-66.67%52410,329175.0031.90-5.40-14.48%7452
0.020.00-1710,307180.0040.700.00-145147
0.01-0.01-50.00%29,057185.0041.75-5.60-11.83%94789
0.010.00-37,628190.0046.10-4.10-8.17%496
0.01-0.01-50.00%1124,680195.0057.350.00-204204
0.010.00-434,870200.0062.300.00-6141
0.010.00-17,018205.0063.260.00-60176
0.010.00-125,450210.0066.10-1.90-2.79%5276
0.010.00-1712215.0080.880.00-500
0.010.00-126,061220.0076.90-1.38-1.76%272
0.010.00-91,161225.00-----
0.010.00-114,065230.0088.350.00-12
0.010.00-96,531240.0096.80+32.90+51.49%180
0.02+0.01+100.00%15,826250.0088.800.00-10
0.010.00-12,157260.00116.82+22.09+23.32%480
0.020.00-361,067270.00126.75+35.34+38.66%310
0.010.00-100.00%2794280.00101.000.00-50
0.020.00-7124285.00-----
0.010.00-187290.00-----
0.020.00-1290295.00-----
0.010.00-100.00%2066300.00125.300.00-10
0.040.00-88305.00-----
0.020.00-316310.00-----
0.010.00-143315.00-----
0.010.00-226320.00-----