U.S. Markets close in 4 hrs 44 mins
Stocks To Watch

Target soars on sales rebound, Urban Outfitters surges on beat, Apple eyes Hollywood

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
170.05-0.95 (-0.56%)
As of 11:16AM EDT. Market open.
People also watch
NFLXGOOGTSLATWTRAAPL
In The Money
Show:ListStraddle
CallsforAugust 18, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB170818C000550002017-08-16 10:44AM EDT55.00115.80114.90115.200.00-1150.00%
FB170818C000600002017-08-16 10:44AM EDT60.00110.80110.00110.150.00-11406.25%
FB170818C000700002017-07-31 3:50PM EDT70.0099.4099.0599.65+4.15+4.36%5590.00%
FB170818C000900002017-08-11 5:02PM EDT90.0077.9477.8578.350.00-220.00%
FB170818C001000002017-08-16 9:30AM EDT100.0071.2169.9570.20+2.86+4.18%1118215.63%
FB170818C001050002017-08-10 12:53PM EDT105.0062.8862.8063.400.00-13150.00%
FB170818C001100002017-08-15 10:32AM EDT110.0060.7459.8060.150.00-2170210.16%
FB170818C001150002017-08-10 12:52PM EDT115.0052.8052.8053.400.00-1500.00%
FB170818C001200002017-08-14 1:27PM EDT120.0050.9349.9050.150.00-14,041172.66%
FB170818C001250002017-08-15 9:35AM EDT125.0046.2844.9045.200.00-19350.00%
FB170818C001300002017-08-15 12:32PM EDT130.0041.2239.9040.150.00-10463137.11%
FB170818C001350002017-08-16 10:35AM EDT135.0035.2434.9535.20-1.03-2.84%3437100.78%
FB170818C001400002017-08-16 10:39AM EDT140.0030.2629.8530.15-0.94-3.01%131,696103.32%
FB170818C001440002017-08-15 10:19AM EDT144.0026.4025.9026.150.00-1528690.23%
FB170818C001450002017-08-16 10:43AM EDT145.0025.2525.0025.15-0.75-2.88%182,89871.88%
FB170818C001460002017-08-14 2:49PM EDT146.0024.9224.0024.150.00-20021469.53%
FB170818C001470002017-08-15 3:36PM EDT147.0024.0323.0023.200.00-23572.66%
FB170818C001480002017-08-09 2:17PM EDT148.0022.7719.9020.350.00-15460.00%
FB170818C001490002017-07-28 11:52PM EDT149.0017.0523.4524.050.00-1134171.05%
FB170818C001500002017-08-16 10:34AM EDT150.0020.0720.0020.20-1.23-5.77%406,22864.06%
FB170818C001525002017-08-15 3:36PM EDT152.5018.5317.5017.700.00-226856.64%
FB170818C001550002017-08-16 10:35AM EDT155.0015.2215.0515.20-1.08-6.63%9241,63352.34%
FB170818C001575002017-08-15 1:27PM EDT157.5013.4512.5512.700.00-231550.78%
FB170818C001600002017-08-16 10:43AM EDT160.0010.3010.1010.20-0.92-8.20%16011,83542.19%
FB170818C001625002017-08-16 10:23AM EDT162.507.707.607.70-0.83-9.73%5663033.50%
FB170818C001650002017-08-16 10:58AM EDT165.005.155.055.20-0.95-15.57%44513,96824.51%
FB170818C001675002017-08-16 10:58AM EDT167.502.882.832.85-0.92-24.21%1,2384,16218.90%
FB170818C001700002017-08-16 10:58AM EDT170.001.061.081.11-0.72-40.45%6,88933,46317.63%
FB170818C001725002017-08-16 10:58AM EDT172.500.250.250.27-0.27-51.92%4,82815,89217.43%
FB170818C001750002017-08-16 10:56AM EDT175.000.130.080.09+0.02+18.18%1,27935,09120.80%
FB170818C001775002017-08-16 10:59AM EDT177.500.040.040.06-0.01-20.00%2328,53026.37%
FB170818C001800002017-08-16 10:49AM EDT180.000.020.020.03-0.01-33.33%58416,63129.69%
FB170818C001825002017-08-16 10:05AM EDT182.500.060.000.03+0.05+500.00%123,11935.94%
FB170818C001850002017-08-15 2:43PM EDT185.000.020.000.020.00-3730,02539.45%
FB170818C001875002017-08-16 9:38AM EDT187.500.010.000.020.00-203,56344.92%
FB170818C001900002017-08-15 12:14PM EDT190.000.020.000.010.00-104,75746.88%
FB170818C001925002017-08-03 3:18PM EDT192.500.040.030.070.00-7626062.11%
FB170818C001950002017-08-10 9:58AM EDT195.000.010.000.020.00-1010,88356.25%
FB170818C002000002017-08-11 3:07PM EDT200.000.010.000.010.00-1229,66560.94%
FB170818C002100002017-07-28 11:47AM EDT210.000.030.000.030.00-1179,81185.94%
FB170818C002200002017-07-28 11:19AM EDT220.000.020.000.020.00-551,45298.44%
FB170818C002300002017-07-27 3:55PM EDT230.000.020.000.020.00-715715114.06%
FB170818C002400002017-07-28 11:52PM EDT240.000.010.000.020.00-2525128.13%
FB170818C002500002017-07-28 11:52PM EDT250.000.010.000.010.00-22134.38%
FB170818C002600002017-07-21 11:48PM EDT260.000.010.000.010.00-115115143.75%
FB170818C002900002017-07-28 11:52PM EDT290.000.010.000.030.00-1010196.88%
PutsforAugust 18, 2017