| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190823C00130000 | 2019-08-19 12:04AM EDT | 130.00 | 53.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB190823C00131000 | 2019-08-19 12:04AM EDT | 131.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB190823C00132000 | 2019-08-19 12:04AM EDT | 132.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB190823C00142000 | 2019-08-19 12:04AM EDT | 142.00 | 39.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB190823C00147000 | 2019-08-19 12:04AM EDT | 147.00 | 34.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB190823C00150000 | 2019-08-14 3:03PM EDT | 150.00 | 30.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| FB190823C00155000 | 2019-08-16 11:25AM EDT | 155.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB190823C00160000 | 2019-08-16 12:48PM EDT | 160.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| FB190823C00162500 | 2019-08-19 12:04AM EDT | 162.50 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB190823C00165000 | 2019-08-16 3:56PM EDT | 165.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| FB190823C00167500 | 2019-08-13 11:28AM EDT | 167.50 | 22.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190823C00170000 | 2019-08-16 3:52PM EDT | 170.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| FB190823C00172500 | 2019-08-16 3:58PM EDT | 172.50 | 11.85 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| FB190823C00175000 | 2019-08-16 3:17PM EDT | 175.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| FB190823C00177500 | 2019-08-16 3:55PM EDT | 177.50 | 7.33 | 0.00 | 0.00 | 0.00 | - | 399 | 0 | 0.00% |
| FB190823C00180000 | 2019-08-16 3:59PM EDT | 180.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,094 | 0 | 0.00% |
| FB190823C00182500 | 2019-08-16 3:59PM EDT | 182.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3,600 | 0 | 0.00% |
| FB190823C00185000 | 2019-08-16 3:59PM EDT | 185.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 6,922 | 0 | 1.56% |
| FB190823C00187500 | 2019-08-16 3:59PM EDT | 187.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 4,320 | 0 | 3.13% |
| FB190823C00190000 | 2019-08-16 3:59PM EDT | 190.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4,920 | 0 | 6.25% |
| FB190823C00192500 | 2019-08-16 3:59PM EDT | 192.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2,452 | 0 | 12.50% |
| FB190823C00195000 | 2019-08-16 3:59PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,890 | 0 | 12.50% |
| FB190823C00197500 | 2019-08-16 3:48PM EDT | 197.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 12.50% |
| FB190823C00200000 | 2019-08-16 3:59PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 12.50% |
| FB190823C00202500 | 2019-08-16 3:46PM EDT | 202.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 246 | 0 | 25.00% |
| FB190823C00205000 | 2019-08-16 3:05PM EDT | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| FB190823C00207500 | 2019-08-16 3:15PM EDT | 207.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| FB190823C00210000 | 2019-08-16 3:24PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| FB190823C00212500 | 2019-08-16 3:39PM EDT | 212.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| FB190823C00215000 | 2019-08-16 2:22PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| FB190823C00217500 | 2019-08-13 3:28PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| FB190823C00220000 | 2019-08-15 3:46PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| FB190823C00222500 | 2019-08-09 2:46PM EDT | 222.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| FB190823C00225000 | 2019-08-14 12:52PM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190823C00227500 | 2019-08-01 11:06AM EDT | 227.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| FB190823C00230000 | 2019-08-01 2:20PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190823C00235000 | 2019-08-06 9:31AM EDT | 235.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB190823C00240000 | 2019-08-07 10:55AM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| FB190823C00245000 | 2019-07-31 3:28PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB190823C00250000 | 2019-08-08 9:43AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB190823P00135000 | 2019-08-19 12:05AM EDT | 135.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB190823P00137000 | 2019-08-19 12:05AM EDT | 137.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB190823P00139000 | 2019-08-19 12:05AM EDT | 139.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB190823P00140000 | 2019-08-14 12:50PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 50.00% |
| FB190823P00141000 | 2019-08-14 3:51PM EDT | 141.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| FB190823P00142000 | 2019-08-19 12:05AM EDT | 142.00 | 0.05 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB190823P00145000 | 2019-08-16 3:47PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| FB190823P00146000 | 2019-08-19 12:05AM EDT | 146.00 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB190823P00147000 | 2019-08-16 1:58PM EDT | 147.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 50.00% |
| FB190823P00148000 | 2019-08-19 12:05AM EDT | 148.00 | 0.07 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB190823P00149000 | 2019-08-16 3:16PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| FB190823P00150000 | 2019-08-16 3:22PM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| FB190823P00152500 | 2019-08-19 12:05AM EDT | 152.50 | 0.12 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FB190823P00155000 | 2019-08-16 3:12PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 25.00% |
| FB190823P00157500 | 2019-08-19 12:05AM EDT | 157.50 | 0.08 | - | 0.00 | 0.00 | - | - | 0 | 25.00% |
| FB190823P00160000 | 2019-08-16 3:35PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| FB190823P00162500 | 2019-08-16 3:45PM EDT | 162.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| FB190823P00165000 | 2019-08-16 3:56PM EDT | 165.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 25.00% |
| FB190823P00167500 | 2019-08-16 3:27PM EDT | 167.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 12.50% |
| FB190823P00170000 | 2019-08-16 3:58PM EDT | 170.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 598 | 0 | 12.50% |
| FB190823P00172500 | 2019-08-16 3:59PM EDT | 172.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 12.50% |
| FB190823P00175000 | 2019-08-16 3:59PM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,049 | 0 | 12.50% |
| FB190823P00177500 | 2019-08-16 3:59PM EDT | 177.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 6.25% |
| FB190823P00180000 | 2019-08-16 3:59PM EDT | 180.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1,989 | 0 | 3.13% |
| FB190823P00182500 | 2019-08-16 3:59PM EDT | 182.50 | 2.35 | 0.00 | 0.00 | 0.00 | - | 3,095 | 0 | 1.56% |
| FB190823P00185000 | 2019-08-16 3:59PM EDT | 185.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2,471 | 0 | 0.00% |
| FB190823P00187500 | 2019-08-16 3:55PM EDT | 187.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | 325 | 0 | 0.00% |
| FB190823P00190000 | 2019-08-16 3:51PM EDT | 190.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| FB190823P00192500 | 2019-08-16 3:55PM EDT | 192.50 | 8.95 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| FB190823P00195000 | 2019-08-16 2:52PM EDT | 195.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.00% |
| FB190823P00197500 | 2019-08-16 3:18PM EDT | 197.50 | 13.91 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| FB190823P00200000 | 2019-08-15 10:57AM EDT | 200.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| FB190823P00202500 | 2019-08-14 3:42PM EDT | 202.50 | 23.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| FB190823P00205000 | 2019-08-16 11:13AM EDT | 205.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB190823P00207500 | 2019-08-05 10:08AM EDT | 207.50 | 24.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB190823P00210000 | 2019-08-09 11:15AM EDT | 210.00 | 28.08 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FB190823P00212500 | 2019-08-01 11:39AM EDT | 212.50 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB190823P00215000 | 2019-07-31 3:21PM EDT | 215.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB190823P00217500 | 2019-07-25 10:20AM EDT | 217.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB190823P00220000 | 2019-07-25 9:46AM EDT | 220.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FB190823P00222500 | 2019-07-22 12:07AM EDT | 222.50 | 20.65 | 39.40 | 39.90 | 0.00 | - | - | 0 | 112.16% |
| FB190823P00227500 | 2019-07-22 12:07AM EDT | 227.50 | 23.85 | 44.40 | 44.95 | 0.00 | - | - | 0 | 122.56% |
| FB190823P00230000 | 2019-07-31 9:47AM EDT | 230.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB190823P00240000 | 2019-07-26 2:38PM EDT | 240.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FB190823P00250000 | 2019-07-10 12:21PM EDT | 250.00 | 58.00 | 59.70 | 64.20 | 0.00 | - | 1 | 1 | 0.00% |