FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:220.00
CallsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200221C002200002020-02-14 3:59PM EST2020-02-210.430.430.46-0.13-23.21%6,08822,70320.53%
FB200228C002200002020-02-14 3:59PM EST2020-02-281.251.251.30-0.16-11.35%1,1612,48821.17%
FB200306C002200002020-02-14 3:59PM EST2020-03-062.292.262.30-0.12-4.98%2161,55122.90%
FB200313C002200002020-02-14 3:59PM EST2020-03-133.002.953.10-0.05-1.64%1112,51323.47%
FB200320C002200002020-02-14 3:59PM EST2020-03-203.603.603.700.00-96913,67723.38%
FB200327C002200002020-02-14 3:36PM EST2020-03-274.204.154.35-0.32-7.08%5921223.68%
FB200403C002200002020-02-14 3:52PM EST2020-04-034.884.804.95-0.17-3.37%-1623.90%
FB200417C002200002020-02-14 3:59PM EST2020-04-175.755.655.85+0.03+0.52%4673,59623.66%
FB200619C002200002020-02-14 3:48PM EST2020-06-1910.9310.7011.00+0.38+3.60%2085,43227.08%
FB200918C002200002020-02-14 3:59PM EST2020-09-1815.8015.4516.15+0.30+1.94%3022,65928.45%
FB210115C002200002020-02-14 2:07PM EST2021-01-1520.8420.9521.55-0.01-0.05%335,01329.43%
FB210319C002200002020-02-14 11:23AM EST2021-03-1924.2523.3524.30+0.65+2.75%25028130.09%
FB210618C002200002020-02-13 12:00PM EST2021-06-1826.6525.4027.850.00-1256130.75%
FB220121C002200002020-02-13 3:15PM EST2022-01-2134.6532.9035.150.00-111,66031.78%
PutsforFebruary 21, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200221P002200002020-02-14 3:59PM EST2020-02-216.226.106.30-1.10-15.03%2259,89320.85%
FB200228P002200002020-02-14 3:37PM EST2020-02-287.076.857.05-0.63-8.18%3548420.63%
FB200306P002200002020-02-14 11:26AM EST2020-03-068.157.808.10-0.85-9.44%615522.79%
FB200313P002200002020-02-14 9:52AM EST2020-03-139.358.408.70-1.12-10.70%2210322.46%
FB200320P002200002020-02-14 3:59PM EST2020-03-209.158.959.20-0.95-9.41%6415,15822.08%
FB200327P002200002020-02-14 1:29PM EST2020-03-2710.6210.2010.35+0.05+0.47%--24.34%
FB200417P002200002020-02-14 3:37PM EST2020-04-1710.9810.8011.10-0.75-6.39%941,60622.00%
FB200619P002200002020-02-14 3:58PM EST2020-06-1915.3615.1015.75-0.64-4.00%152,23924.95%
FB200918P002200002020-02-14 10:30AM EST2020-09-1819.3019.0519.60-0.44-2.23%893824.86%
FB210115P002200002020-02-13 3:59PM EST2021-01-1524.0623.2023.850.00-512,37625.16%
FB210319P002200002020-02-14 1:39PM EST2021-03-1926.0425.1525.95+3.24+14.21%1372925.44%
FB210618P002200002020-02-10 1:11PM EST2021-06-1829.3027.6529.100.00-353826.14%
FB220121P002200002020-02-14 12:47PM EST2022-01-2133.5032.5033.75-1.25-3.60%1615625.69%