FB - Facebook, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200131C00162500 | 2020-01-23 11:00AM EST | 162.50 | 58.10 | 58.70 | 58.95 | 0.00 | - | 1 | 8 | 191.97% |
| FB200131C00165000 | 2020-01-10 9:58AM EST | 165.00 | 54.65 | 56.05 | 56.30 | 0.00 | - | 2 | 2 | 181.98% |
| FB200131C00167500 | 2020-01-13 10:03AM EST | 167.50 | 52.75 | 53.55 | 53.80 | 0.00 | - | 3 | 3 | 174.76% |
| FB200131C00170000 | 2020-01-23 1:01PM EST | 170.00 | 49.54 | 50.90 | 51.75 | 0.00 | - | 60 | 331 | 170.07% |
| FB200131C00172500 | 2020-01-16 2:17PM EST | 172.50 | 49.15 | 48.35 | 49.35 | 0.00 | - | 1 | 7 | 163.31% |
| FB200131C00175000 | 2020-01-16 3:48PM EST | 175.00 | 46.30 | 45.80 | 46.70 | 0.00 | - | 20 | 49 | 154.61% |
| FB200131C00177500 | 2020-01-21 1:30PM EST | 177.50 | 43.90 | 43.25 | 44.35 | 0.00 | - | 3 | 59 | 148.34% |
| FB200131C00180000 | 2020-01-22 3:57PM EST | 180.00 | 41.70 | 41.20 | 41.85 | 0.00 | - | 70 | 764 | 144.58% |
| FB200131C00182500 | 2020-01-14 1:36PM EST | 182.50 | 38.20 | 38.25 | 39.45 | 0.00 | - | 10 | 15 | 135.01% |
| FB200131C00185000 | 2020-01-16 3:20PM EST | 185.00 | 36.38 | 35.80 | 36.85 | 0.00 | - | 2 | 82 | 127.66% |
| FB200131C00187500 | 2020-01-16 12:03PM EST | 187.50 | 34.00 | 33.30 | 34.30 | 0.00 | - | 1 | 39 | 120.34% |
| FB200131C00190000 | 2020-01-22 2:43PM EST | 190.00 | 31.75 | 31.20 | 31.45 | +1.40 | +4.61% | 5 | 447 | 113.70% |
| FB200131C00192500 | 2020-01-17 2:33PM EST | 192.50 | 29.94 | 28.45 | 29.65 | 0.00 | - | 8 | 132 | 109.52% |
| FB200131C00195000 | 2020-01-24 9:42AM EST | 195.00 | 26.55 | 26.00 | 26.85 | +1.33 | +5.27% | 10 | 1,120 | 100.93% |
| FB200131C00197500 | 2020-01-23 12:01PM EST | 197.50 | 23.10 | 23.90 | 24.50 | 0.00 | - | 5 | 154 | 97.02% |
| FB200131C00200000 | 2020-01-24 9:37AM EST | 200.00 | 22.00 | 21.65 | 21.85 | +1.55 | +7.58% | 1 | 2,049 | 90.31% |
| FB200131C00202500 | 2020-01-23 3:54PM EST | 202.50 | 18.40 | 19.40 | 19.60 | 0.00 | - | 22 | 645 | 85.57% |
| FB200131C00205000 | 2020-01-24 9:35AM EST | 205.00 | 17.70 | 17.20 | 17.35 | +1.33 | +8.12% | 30 | 2,131 | 80.74% |
| FB200131C00207500 | 2020-01-24 9:39AM EST | 207.50 | 15.45 | 15.20 | 15.35 | +1.03 | +7.14% | 1 | 976 | 77.66% |
| FB200131C00210000 | 2020-01-24 9:33AM EST | 210.00 | 13.25 | 13.15 | 13.30 | +1.15 | +9.50% | 66 | 3,835 | 73.49% |
| FB200131C00212500 | 2020-01-23 3:58PM EST | 212.50 | 10.35 | 11.45 | 11.70 | 0.00 | - | 134 | 1,953 | 72.20% |
| FB200131C00215000 | 2020-01-24 9:48AM EST | 215.00 | 9.79 | 9.80 | 9.95 | +1.09 | +12.53% | 24 | 1,701 | 69.62% |
| FB200131C00217500 | 2020-01-24 9:44AM EST | 217.50 | 8.21 | 8.20 | 8.35 | +0.71 | +9.47% | 44 | 870 | 66.97% |
| FB200131C00220000 | 2020-01-24 9:50AM EST | 220.00 | 6.86 | 6.85 | 6.90 | +0.75 | +12.27% | 384 | 6,845 | 65.01% |
| FB200131C00222500 | 2020-01-24 9:51AM EST | 222.50 | 5.58 | 5.55 | 5.65 | +0.68 | +13.88% | 210 | 3,017 | 63.03% |
| FB200131C00225000 | 2020-01-24 9:51AM EST | 225.00 | 4.40 | 4.40 | 4.50 | +0.52 | +13.40% | 922 | 6,979 | 60.94% |
| FB200131C00227500 | 2020-01-24 9:43AM EST | 227.50 | 3.45 | 3.40 | 3.50 | +0.53 | +18.15% | 132 | 832 | 58.94% |
| FB200131C00230000 | 2020-01-24 9:49AM EST | 230.00 | 2.67 | 2.64 | 2.69 | +0.46 | +20.81% | 238 | 8,205 | 57.65% |
| FB200131C00232500 | 2020-01-24 9:50AM EST | 232.50 | 1.95 | 1.91 | 1.94 | +0.35 | +21.88% | 166 | 717 | 55.42% |
| FB200131C00235000 | 2020-01-24 9:50AM EST | 235.00 | 1.44 | 1.40 | 1.43 | +0.28 | +24.14% | 99 | 2,411 | 54.35% |
| FB200131C00237500 | 2020-01-24 9:50AM EST | 237.50 | 1.03 | 0.99 | 1.02 | +0.22 | +27.16% | 91 | 778 | 53.17% |
| FB200131C00240000 | 2020-01-24 9:47AM EST | 240.00 | 0.74 | 0.71 | 0.73 | +0.15 | +25.42% | 67 | 2,014 | 52.59% |
| FB200131C00242500 | 2020-01-24 9:51AM EST | 242.50 | 0.52 | 0.51 | 0.53 | +0.11 | +26.83% | 25 | 121 | 52.37% |
| FB200131C00245000 | 2020-01-24 9:44AM EST | 245.00 | 0.39 | 0.38 | 0.39 | +0.09 | +30.00% | 9 | 555 | 52.59% |
| FB200131C00247500 | 2020-01-24 9:50AM EST | 247.50 | 0.28 | 0.26 | 0.27 | +0.04 | +16.67% | 10 | - | 52.20% |
| FB200131C00250000 | 2020-01-24 9:45AM EST | 250.00 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 183 | 1,310 | 52.54% |
| FB200131C00252500 | 2020-01-24 9:46AM EST | 252.50 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 5 | - | 52.73% |
| FB200131C00255000 | 2020-01-24 9:38AM EST | 255.00 | 0.13 | 0.10 | 0.12 | +0.04 | +44.44% | 5 | 525 | 53.71% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200131P00162500 | 2020-01-21 12:08PM EST | 162.50 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 863 | 81.25% |
| FB200131P00165000 | 2020-01-21 2:43PM EST | 165.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 209 | 77.34% |
| FB200131P00167500 | 2020-01-07 11:29AM EST | 167.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 22 | 263 | 71.88% |
| FB200131P00170000 | 2020-01-14 11:57AM EST | 170.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 50 | 227 | 69.92% |
| FB200131P00172500 | 2020-01-23 9:55AM EST | 172.50 | 0.04 | 0.00 | 0.06 | 0.00 | - | 1 | 686 | 66.02% |
| FB200131P00175000 | 2020-01-23 9:55AM EST | 175.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 130 | 517 | 65.43% |
| FB200131P00177500 | 2020-01-23 1:53PM EST | 177.50 | 0.05 | 0.04 | 0.04 | 0.00 | - | 177 | 618 | 60.94% |
| FB200131P00180000 | 2020-01-23 3:53PM EST | 180.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 1,466 | 58.59% |
| FB200131P00182500 | 2020-01-22 3:23PM EST | 182.50 | 0.09 | 0.06 | 0.07 | 0.00 | - | 35 | 407 | 56.84% |
| FB200131P00185000 | 2020-01-23 3:58PM EST | 185.00 | 0.12 | 0.08 | 0.09 | 0.00 | - | 30 | 1,042 | 54.88% |
| FB200131P00187500 | 2020-01-23 3:57PM EST | 187.50 | 0.14 | 0.11 | 0.12 | 0.00 | - | 7 | 419 | 53.32% |
| FB200131P00190000 | 2020-01-24 9:30AM EST | 190.00 | 0.19 | 0.15 | 0.17 | +0.01 | +5.56% | 2 | 1,324 | 52.05% |
| FB200131P00192500 | 2020-01-24 9:30AM EST | 192.50 | 0.20 | 0.21 | 0.22 | -0.08 | -28.57% | 1 | 739 | 50.39% |
| FB200131P00195000 | 2020-01-24 9:38AM EST | 195.00 | 0.27 | 0.29 | 0.30 | -0.07 | -20.59% | 2 | 1,734 | 49.12% |
| FB200131P00197500 | 2020-01-24 9:51AM EST | 197.50 | 0.40 | 0.40 | 0.41 | -0.10 | -20.00% | 55 | 1,105 | 47.71% |
| FB200131P00200000 | 2020-01-24 9:47AM EST | 200.00 | 0.53 | 0.56 | 0.58 | -0.17 | -24.29% | 47 | 2,121 | 46.73% |
| FB200131P00202500 | 2020-01-24 9:51AM EST | 202.50 | 0.80 | 0.78 | 0.80 | -0.20 | -20.00% | 8 | 1,523 | 45.58% |
| FB200131P00205000 | 2020-01-24 9:39AM EST | 205.00 | 1.01 | 1.08 | 1.10 | -0.34 | -25.19% | 37 | 2,024 | 44.51% |
| FB200131P00207500 | 2020-01-24 9:51AM EST | 207.50 | 1.52 | 1.49 | 1.51 | -0.27 | -15.08% | 23 | 2,790 | 43.63% |
| FB200131P00210000 | 2020-01-24 9:45AM EST | 210.00 | 1.98 | 2.01 | 2.05 | -0.46 | -18.85% | 35 | 2,408 | 42.82% |
| FB200131P00212500 | 2020-01-24 9:39AM EST | 212.50 | 2.60 | 2.71 | 2.74 | -0.65 | -20.00% | 11 | 1,172 | 42.02% |
| FB200131P00215000 | 2020-01-24 9:43AM EST | 215.00 | 3.42 | 3.50 | 3.55 | -0.73 | -17.59% | 16 | 983 | 40.81% |
| FB200131P00217500 | 2020-01-24 9:49AM EST | 217.50 | 4.45 | 4.45 | 4.60 | -0.67 | -13.09% | 85 | 847 | 40.05% |
| FB200131P00220000 | 2020-01-24 9:49AM EST | 220.00 | 5.52 | 5.50 | 5.60 | -0.80 | -12.66% | 193 | 1,389 | 37.16% |
| FB200131P00222500 | 2020-01-24 9:44AM EST | 222.50 | 6.61 | 6.75 | 6.85 | -0.89 | -11.87% | 85 | 603 | 34.36% |
| FB200131P00225000 | 2020-01-24 9:48AM EST | 225.00 | 8.16 | 8.15 | 8.30 | -0.44 | -5.12% | 3 | 345 | 30.76% |
| FB200131P00227500 | 2020-01-24 9:44AM EST | 227.50 | 9.45 | 9.65 | 9.75 | -1.22 | -11.43% | 16 | 268 | 20.75% |
| FB200131P00230000 | 2020-01-24 9:39AM EST | 230.00 | 11.20 | 11.30 | 11.45 | -1.00 | -8.20% | 35 | 437 | 0.00% |
| FB200131P00232500 | 2020-01-23 3:22PM EST | 232.50 | 13.80 | 13.05 | 13.15 | 0.00 | - | 49 | 233 | 0.00% |
| FB200131P00235000 | 2020-01-22 3:08PM EST | 235.00 | 14.45 | 14.85 | 15.35 | 0.00 | - | 68 | 191 | 0.00% |
| FB200131P00237500 | 2020-01-16 3:08PM EST | 237.50 | 17.85 | 16.95 | 17.40 | 0.00 | - | 3 | 25 | 0.00% |
| FB200131P00240000 | 2020-01-23 12:31PM EST | 240.00 | 20.50 | 19.15 | 19.55 | 0.00 | - | 6 | 12 | 0.00% |
| FB200131P00245000 | 2020-01-24 9:42AM EST | 245.00 | 24.00 | 24.10 | 24.30 | -1.75 | -6.80% | 1 | 176 | 0.00% |
| FB200131P00250000 | 2020-01-23 3:58PM EST | 250.00 | 30.60 | 28.75 | 28.95 | 0.00 | - | 8 | 651 | 0.00% |
| FB200131P00252500 | 2020-01-23 3:50PM EST | 252.50 | 32.25 | 31.25 | 31.45 | 0.00 | - | - | - | 0.00% |
| FB200131P00255000 | 2020-01-23 3:58PM EST | 255.00 | 35.55 | 33.65 | 33.85 | 0.00 | - | - | - | 0.00% |