FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180727C001550002018-07-19 12:05PM EDT155.0053.9454.1556.000.00-13109.18%
FB180727C001575002018-06-22 3:46PM EDT157.5044.7647.7552.40+44.76+100.00%330.00%
FB180727C001600002018-07-18 1:32PM EDT160.0050.9049.1551.000.00-759999.02%
FB180727C001625002018-07-09 1:34PM EDT162.5042.5542.6047.35+42.55+100.00%2120.00%
FB180727C001650002018-07-06 3:42PM EDT165.0038.5540.1044.55+38.55+100.00%15150.00%
FB180727C001675002018-07-20 10:29AM EDT167.5042.4641.7043.50+4.24+11.09%1886.52%
FB180727C001700002018-07-20 3:54PM EDT170.0039.8539.2041.00+1.49+3.88%115881.64%
FB180727C001725002018-07-20 10:29AM EDT172.5037.4736.7038.50+3.23+9.43%1576.76%
FB180727C001750002018-07-20 2:42PM EDT175.0034.9434.9535.25+1.44+4.30%225271.88%
FB180727C001775002018-07-20 11:56AM EDT177.5033.2532.4032.85+1.90+6.06%102168.65%
FB180727C001800002018-07-20 3:47PM EDT180.0029.9930.0030.30+1.61+5.67%2,6023,67465.23%
FB180727C001825002018-07-20 11:15AM EDT182.5028.6027.4527.95+1.96+7.36%221062.70%
FB180727C001850002018-07-20 3:39PM EDT185.0025.1025.1525.60+1.45+6.13%1,87350664.11%
FB180727C001875002018-07-20 12:10PM EDT187.5023.2522.6523.40-0.04-0.17%711162.89%
FB180727C001900002018-07-20 3:54PM EDT190.0020.3720.4520.75+1.22+6.37%10272758.98%
FB180727C001925002018-07-20 11:32AM EDT192.5019.3218.2018.50+1.56+8.78%4183958.23%
FB180727C001950002018-07-20 3:51PM EDT195.0016.0116.0016.25+1.42+9.73%5701,84556.64%
FB180727C001975002018-07-20 3:59PM EDT197.5014.1013.9014.20+1.38+10.85%9201,30656.06%
FB180727C002000002018-07-20 3:58PM EDT200.0012.1512.0012.15+1.45+13.55%2,6163,73255.35%
FB180727C002025002018-07-20 3:58PM EDT202.5010.2910.2010.35+1.22+13.45%1,3442,37955.13%
FB180727C002050002018-07-20 3:59PM EDT205.008.558.558.65+1.01+13.40%2,1394,95154.65%
FB180727C002075002018-07-20 3:59PM EDT207.507.107.007.15+1.00+16.39%1,2063,17854.08%
FB180727C002100002018-07-20 3:59PM EDT210.005.705.655.75+0.80+16.33%6,9749,75153.37%
FB180727C002125002018-07-20 3:59PM EDT212.504.544.454.55+0.74+19.47%1,6282,90652.66%
FB180727C002150002018-07-20 3:59PM EDT215.003.453.403.50+0.56+19.38%3,4648,55351.73%
FB180727C002175002018-07-20 3:59PM EDT217.502.562.552.58+0.45+21.33%1,1443,35250.73%
FB180727C002200002018-07-20 3:59PM EDT220.001.871.831.88+0.36+23.84%5,57910,33450.12%
FB180727C002225002018-07-20 3:58PM EDT222.501.341.301.34+0.26+24.07%1,5951,35649.51%
FB180727C002250002018-07-20 3:59PM EDT225.000.910.900.94+0.16+21.33%1,9181,38249.15%
FB180727C002275002018-07-20 3:58PM EDT227.500.650.610.66+0.13+25.00%17796949.12%
FB180727C002300002018-07-20 3:58PM EDT230.000.450.430.46+0.08+21.62%5441,51649.27%
FB180727C002325002018-07-20 3:59PM EDT232.500.300.290.32+0.03+11.11%2831,71049.51%
FB180727C002350002018-07-20 3:47PM EDT235.000.210.200.23+0.01+5.00%28955550.20%
FB180727C002375002018-07-20 3:57PM EDT237.500.160.140.170.00-22154650.39%
FB180727C002400002018-07-20 3:59PM EDT240.000.110.100.11-0.01-8.33%18721250.59%
FB180727C002425002018-07-20 11:54PM EDT242.500.070.060.130.00-221353.13%
FB180727C002450002018-07-20 3:37PM EDT245.000.060.040.130.00-18714655.47%
FB180727C002500002018-07-20 10:40AM EDT250.000.050.000.050.00-220153.13%
FB180727C002600002018-07-20 11:54PM EDT260.000.020.000.130.00-1070.70%
FB180727C002900002018-07-20 11:54PM EDT290.000.020.000.130.00-10101.17%
PutsforJuly 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180727P002225002018-07-20 2:37PM EDT222.5013.9513.6513.90-1.50-9.71%5032149.54%
FB180727P002250002018-07-20 3:31PM EDT225.0016.0515.7515.95-1.45-8.29%5460448.32%
FB180727P002275002018-07-20 12:58PM EDT227.5017.8518.0018.20-2.00-10.08%366948.73%
FB180727P002375002018-07-20 11:54PM EDT237.5027.4027.5027.750.00-4913652.15%
FB180727P002450002018-07-20 11:54PM EDT245.0034.1034.1035.900.00-7084.28%