FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190823C001300002019-08-19 12:04AM EDT130.0053.4550.7551.400.00--53228.13%
FB190823C001310002019-08-19 12:04AM EDT131.0049.7549.5550.100.00--20.00%
FB190823C001320002019-08-19 12:04AM EDT132.0051.8048.7549.100.00--160.00%
FB190823C001420002019-08-19 12:04AM EDT142.0039.7538.7539.250.00--4150.39%
FB190823C001470002019-08-19 12:04AM EDT147.0034.5033.8534.450.00--1158.79%
FB190823C001500002019-08-20 11:10AM EDT150.0035.2030.6531.250.00-100127120.31%
FB190823C001550002019-08-21 11:16AM EDT155.0030.4525.8526.450.00-23124.71%
FB190823C001600002019-08-21 1:41PM EDT160.0024.8520.8021.250.00-110183.98%
FB190823C001625002019-08-19 9:31AM EDT162.5023.7518.3518.800.00-1280.86%
FB190823C001650002019-08-22 10:05AM EDT165.0016.0015.7516.40-4.25-20.99%215179.30%
FB190823C001675002019-08-21 11:13AM EDT167.5017.8313.4013.950.00-3971.97%
FB190823C001700002019-08-22 10:29AM EDT170.0011.1010.8011.30-4.23-27.59%6749752.15%
FB190823C001725002019-08-21 3:59PM EDT172.5011.058.608.750.00-19338.67%
FB190823C001750002019-08-22 10:55AM EDT175.005.906.256.45-2.80-32.18%7931939.01%
FB190823C001775002019-08-22 11:05AM EDT177.503.904.004.10-2.60-40.00%24544631.54%
FB190823C001800002019-08-22 11:07AM EDT180.002.222.112.15-1.82-45.05%2,8601,95828.13%
FB190823C001825002019-08-22 11:07AM EDT182.500.780.740.77-1.44-64.86%7,0361,49024.85%
FB190823C001850002019-08-22 11:07AM EDT185.000.170.160.18-0.68-80.00%9,8385,71323.63%
FB190823C001875002019-08-22 11:06AM EDT187.500.030.020.03-0.19-86.36%2,5846,95723.63%
FB190823C001900002019-08-22 11:05AM EDT190.000.010.010.02-0.05-83.33%1,31510,52429.30%
FB190823C001925002019-08-22 10:50AM EDT192.500.010.010.02-0.01-50.00%4143,95235.94%
FB190823C001950002019-08-22 10:57AM EDT195.000.010.000.010.00-1182,18339.06%
FB190823C001975002019-08-22 10:54AM EDT197.500.010.000.010.00-182,62645.31%
FB190823C002000002019-08-22 10:43AM EDT200.000.010.000.01-0.01-50.00%115,87351.56%
FB190823C002025002019-08-22 10:52AM EDT202.500.010.000.010.00-882,19153.13%
FB190823C002050002019-08-21 3:00PM EDT205.000.010.000.010.00-481,22457.81%
FB190823C002075002019-08-21 9:49AM EDT207.500.010.000.020.00-21,08367.19%
FB190823C002100002019-08-21 10:54AM EDT210.000.030.000.010.00-31,36868.75%
FB190823C002125002019-08-19 10:00AM EDT212.500.010.000.010.00-166873.44%
FB190823C002150002019-08-21 10:51AM EDT215.000.010.000.010.00-211,26178.13%
FB190823C002175002019-08-20 11:03AM EDT217.500.010.000.010.00-4182182.81%
FB190823C002200002019-08-21 10:54AM EDT220.000.020.000.010.00-197287.50%
FB190823C002225002019-08-09 2:46PM EDT222.500.010.000.010.00-2514090.63%
FB190823C002250002019-08-21 3:03PM EDT225.000.010.000.010.00-226996.88%
FB190823C002275002019-08-19 11:12AM EDT227.500.010.000.010.00-12134100.00%
FB190823C002300002019-08-01 2:20PM EDT230.000.050.000.010.00-10416106.25%
FB190823C002350002019-08-06 9:31AM EDT235.000.030.000.010.00-1195112.50%
FB190823C002400002019-08-07 10:55AM EDT240.000.010.000.010.00-50269121.88%
FB190823C002450002019-07-31 3:28PM EDT245.000.010.000.010.00-10169131.25%
FB190823C002500002019-08-08 9:43AM EDT250.000.020.000.010.00-1061137.50%
PutsforAugust 23, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB190823P001350002019-08-19 12:05AM EDT135.000.02-0.030.00--1155.47%
FB190823P001370002019-08-19 12:05AM EDT137.000.02-0.040.00--227153.13%
FB190823P001390002019-08-19 12:05AM EDT139.000.05-0.040.00--100146.09%
FB190823P001400002019-08-14 12:50PM EDT140.000.050.000.040.00-439453131.25%
FB190823P001410002019-08-14 3:51PM EDT141.000.060.000.030.00-250251125.00%
FB190823P001420002019-08-19 12:05AM EDT142.000.05-0.010.00--2117.19%
FB190823P001450002019-08-16 3:47PM EDT145.000.010.000.020.00-98102107.81%
FB190823P001460002019-08-19 12:05AM EDT146.000.02-0.020.00--223112.50%
FB190823P001470002019-08-19 2:21PM EDT147.000.020.000.020.00-15141101.56%
FB190823P001480002019-08-19 11:06AM EDT148.000.01-0.020.00-5050106.25%
FB190823P001490002019-08-16 3:16PM EDT149.000.020.000.020.00-2410095.31%
FB190823P001500002019-08-20 11:00AM EDT150.000.010.000.010.00-136887.50%
FB190823P001525002019-08-19 10:24AM EDT152.500.01-0.020.00-25126091.41%
FB190823P001550002019-08-20 11:03AM EDT155.000.010.000.010.00-4240571.88%
FB190823P001575002019-08-20 11:00AM EDT157.500.030.000.020.00-310270.31%
FB190823P001600002019-08-22 10:42AM EDT160.000.010.010.020.00-11,19966.41%
FB190823P001625002019-08-22 10:41AM EDT162.500.020.020.030.00-155262.50%
FB190823P001650002019-08-22 10:46AM EDT165.000.030.030.040.00-4071,42557.03%
FB190823P001675002019-08-22 11:07AM EDT167.500.060.060.07+0.03+100.00%31,28253.91%
FB190823P001700002019-08-22 11:05AM EDT170.000.080.080.09+0.03+60.00%2192,50047.85%
FB190823P001725002019-08-22 11:07AM EDT172.500.120.120.14+0.04+50.00%2241,65042.29%
FB190823P001750002019-08-22 11:07AM EDT175.000.240.230.25+0.09+60.00%6582,73537.40%
FB190823P001775002019-08-22 11:06AM EDT177.500.430.450.48+0.16+59.26%1,5162,01332.62%
FB190823P001800002019-08-22 11:07AM EDT180.000.991.001.03+0.44+80.00%3,9565,70128.91%
FB190823P001825002019-08-22 11:07AM EDT182.502.012.132.20+0.80+66.12%3,7434,31026.66%
FB190823P001850002019-08-22 11:07AM EDT185.004.084.004.20+1.70+71.43%1,1293,31529.54%
FB190823P001875002019-08-22 11:03AM EDT187.506.806.156.35+2.65+63.86%1821,48520.31%
FB190823P001900002019-08-22 11:02AM EDT190.009.158.859.05+2.59+39.48%2021,15644.92%
FB190823P001925002019-08-22 10:41AM EDT192.5011.7511.4012.00+2.58+28.14%2224161.52%
FB190823P001950002019-08-22 10:37AM EDT195.0014.8013.7514.25+3.25+28.14%49059.38%
FB190823P001975002019-08-21 10:13AM EDT197.5012.3816.3016.750.00-4569.34%
FB190823P002000002019-08-20 10:44AM EDT200.0015.3018.7519.100.00-6667.58%
FB190823P002025002019-08-19 12:07PM EDT202.5015.5021.4021.950.00-2295.61%
FB190823P002050002019-08-20 11:47AM EDT205.0020.5523.7524.100.00-2581.25%
FB190823P002075002019-08-22 10:08AM EDT207.5025.2026.2527.00+1.19+4.96%200108.01%
FB190823P002100002019-08-09 11:15AM EDT210.0028.0828.9529.450.00-151120.90%
FB190823P002125002019-08-01 11:39AM EDT212.5014.7531.1531.800.00-20108.01%
FB190823P002150002019-07-31 3:21PM EDT215.0019.7833.7534.450.00-20127.93%
FB190823P002175002019-07-25 10:20AM EDT217.5016.6036.3036.800.00-50129.88%
FB190823P002200002019-07-25 9:46AM EDT220.0018.1538.8039.100.00-100123.44%
FB190823P002225002019-07-22 12:07AM EDT222.5020.6541.3541.950.00--0152.73%
FB190823P002275002019-07-22 12:07AM EDT227.5023.8546.3546.950.00--0166.02%
FB190823P002300002019-07-31 9:47AM EDT230.0034.0048.7549.450.00-20167.38%
FB190823P002400002019-07-26 2:38PM EDT240.0040.1558.9059.450.00-200199.41%
FB190823P002500002019-08-20 11:45AM EDT250.0065.3968.7569.250.00-10199.22%