FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191025C001200002019-09-23 10:44AM EDT120.0065.8367.9068.150.00--11284.38%
FB191025C001250002019-10-16 9:42AM EDT125.0062.5060.2061.85+62.50+∞%-11159.96%
FB191025C001300002019-10-16 9:42AM EDT130.0057.5055.0556.75+57.50+∞%-1123.83%
FB191025C001350002019-10-03 12:28PM EDT135.0043.7152.8053.250.00--4222.51%
FB191025C001400002019-10-04 1:51PM EDT140.0040.2047.8048.250.00-934203.03%
FB191025C001500002019-10-17 2:51PM EDT150.0040.5735.2036.850.00-12193.65%
FB191025C001525002019-10-10 2:11PM EDT152.5027.4235.2535.800.00--1156.01%
FB191025C001550002019-09-23 2:54PM EDT155.0032.4532.8033.250.00--1146.83%
FB191025C001600002019-10-18 1:33PM EDT160.0026.2525.8526.10-4.25-13.93%5480865.23%
FB191025C001625002019-10-11 2:24PM EDT162.5025.6725.3025.85+2.21+9.42%4642120.36%
FB191025C001650002019-10-18 12:12PM EDT165.0021.2020.8021.25-4.30-16.86%110357.03%
FB191025C001675002019-10-17 1:47PM EDT167.5023.1317.5019.70+0.99+4.47%23154.79%
FB191025C001700002019-10-18 3:33PM EDT170.0016.7215.9016.20-2.88-14.69%5079052.25%
FB191025C001725002019-10-17 1:49PM EDT172.5017.3312.6014.750.00-622369.14%
FB191025C001750002019-10-18 3:49PM EDT175.0011.5011.0511.30-3.95-25.57%18749241.41%
FB191025C001775002019-10-18 3:51PM EDT177.509.158.758.95-3.79-29.29%19999437.35%
FB191025C001800002019-10-18 3:59PM EDT180.006.756.556.70-4.00-37.21%5281,88133.69%
FB191025C001825002019-10-18 3:54PM EDT182.504.804.604.75-3.63-43.06%7132,68732.06%
FB191025C001850002019-10-18 3:59PM EDT185.003.062.993.10-3.27-51.66%6,1367,43330.64%
FB191025C001875002019-10-18 3:59PM EDT187.501.801.761.81-2.60-59.09%8,5884,29729.27%
FB191025C001900002019-10-18 3:59PM EDT190.000.940.930.96-1.92-67.13%13,1538,43128.57%
FB191025C001925002019-10-18 3:59PM EDT192.500.460.450.46-1.24-72.94%10,2395,30128.22%
FB191025C001950002019-10-18 3:59PM EDT195.000.220.200.23-0.71-76.34%10,7005,11129.05%
FB191025C001975002019-10-18 3:58PM EDT197.500.120.110.12-0.38-76.00%5,6443,20830.27%
FB191025C002000002019-10-18 3:59PM EDT200.000.070.070.08-0.22-75.86%17,31016,24832.81%
FB191025C002025002019-10-18 3:55PM EDT202.500.050.010.08-0.12-70.59%3071,04637.40%
FB191025C002050002019-10-18 3:39PM EDT205.000.040.020.05-0.08-66.67%2011,53239.06%
FB191025C002075002019-10-18 11:01AM EDT207.500.050.000.08-0.03-37.50%131,06346.09%
FB191025C002100002019-10-18 9:39AM EDT210.000.070.000.050.00-764946.88%
FB191025C002125002019-10-17 9:35AM EDT212.500.040.000.070.00-33946853.32%
FB191025C002150002019-10-16 3:37PM EDT215.000.030.000.070.00-1726852.34%
FB191025C002175002019-10-17 3:25PM EDT217.500.030.000.030.00-15565350.78%
FB191025C002200002019-10-17 3:39PM EDT220.000.030.000.040.00-133355.47%
FB191025C002250002019-10-17 2:54PM EDT225.000.010.000.030.00-92760.16%
FB191025C002300002019-10-17 3:32PM EDT230.000.030.000.050.00-511570.31%
FB191025C002350002019-10-18 2:35PM EDT235.000.010.000.05-0.03-75.00%9136076.56%
FB191025C002400002019-09-16 11:52AM EDT240.000.040.000.070.00-1285.16%
FB191025C002450002019-09-16 3:18PM EDT245.000.040.000.060.00--87889.84%
FB191025C002500002019-10-16 2:59PM EDT250.000.030.000.030.00--2589.06%
PutsforOctober 25, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB191025P001200002019-10-17 10:30AM EDT120.000.020.000.050.00-158138.28%
FB191025P001250002019-10-16 10:23AM EDT125.000.020.000.05-0.02-50.00%12,102126.56%
FB191025P001300002019-10-15 12:48PM EDT130.000.010.000.050.00-6394114.84%
FB191025P001400002019-10-10 10:18AM EDT140.000.010.000.030.00-76387.50%
FB191025P001450002019-10-14 3:21PM EDT145.000.010.000.060.00-326383.98%
FB191025P001500002019-10-18 12:27PM EDT150.000.010.000.060.00-276473.44%
FB191025P001525002019-10-15 11:35AM EDT152.500.030.000.070.00-2022869.92%
FB191025P001550002019-10-18 12:17PM EDT155.000.020.010.07+0.01+100.00%2342365.63%
FB191025P001575002019-10-18 12:48PM EDT157.500.040.010.07+0.02+100.00%9956660.55%
FB191025P001600002019-10-18 3:37PM EDT160.000.040.030.08+0.01+33.33%881,33657.81%
FB191025P001625002019-10-18 2:57PM EDT162.500.040.000.05+0.01+33.33%20289151.95%
FB191025P001650002019-10-18 3:30PM EDT165.000.060.050.08+0.02+50.00%61,08550.00%
FB191025P001675002019-10-18 3:59PM EDT167.500.090.050.13+0.06+200.00%1571,55548.34%
FB191025P001700002019-10-18 3:57PM EDT170.000.100.070.10+0.07+233.33%5291,63940.63%
FB191025P001725002019-10-18 3:58PM EDT172.500.150.120.16+0.09+150.00%1,58084038.28%
FB191025P001750002019-10-18 3:53PM EDT175.000.240.230.25+0.15+166.67%2,2322,33935.60%
FB191025P001775002019-10-18 3:59PM EDT177.500.400.400.44+0.25+166.67%1,8522,04633.89%
FB191025P001800002019-10-18 3:59PM EDT180.000.720.690.75+0.48+200.00%2,8142,56832.03%
FB191025P001825002019-10-18 3:59PM EDT182.501.251.221.28+0.81+184.09%3,1501,87830.49%
FB191025P001850002019-10-18 3:59PM EDT185.002.082.062.13+1.27+156.79%5,6912,45429.25%
FB191025P001875002019-10-18 3:59PM EDT187.503.253.303.40+1.90+140.74%5,3934,47228.54%
FB191025P001900002019-10-18 3:58PM EDT190.004.904.955.05+2.60+113.04%2,6332,55227.74%
FB191025P001925002019-10-18 3:58PM EDT192.507.006.907.10+3.40+94.44%2,2433,28328.03%
FB191025P001950002019-10-18 3:53PM EDT195.009.229.209.40+3.82+70.74%14920029.64%
FB191025P001975002019-10-18 3:47PM EDT197.5011.3711.5511.85+3.14+38.15%2713133.69%
FB191025P002000002019-10-18 1:29PM EDT200.0014.0013.7514.45+3.45+32.70%61442.58%
FB191025P002025002019-10-18 10:36AM EDT202.5014.6015.8517.40+1.50+11.45%2060.45%
FB191025P002050002019-09-26 9:41AM EDT205.0025.7216.8517.300.00-500.00%
FB191025P002100002019-09-24 3:31PM EDT210.0023.4621.8522.30-5.54-19.10%-00.00%
FB191025P002150002019-09-24 3:33PM EDT215.0034.0326.8527.300.00--00.00%
FB191025P002200002019-09-24 3:34PM EDT220.0038.9931.9032.300.00-200.00%
FB191025P002300002019-09-24 3:37PM EDT230.0048.9341.8542.300.00--00.00%
FB191025P002400002019-10-15 12:34PM EDT240.0051.1553.4054.80+51.15+∞%-0131.45%
FB191025P002450002019-10-15 12:34PM EDT245.0056.1558.4059.80+56.15+∞%-0139.65%