FB - Facebook, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200717C00105000 | 2020-07-10 2:25PM EDT | 105.00 | 138.00 | 139.90 | 140.20 | +8.83 | +6.84% | 3 | 4 | 270.31% |
| FB200717C00110000 | 2020-06-30 12:45PM EDT | 110.00 | 113.22 | 134.10 | 136.35 | +113.22 | - | - | 0 | 261.72% |
| FB200717C00120000 | 2020-06-22 6:45PM EDT | 120.00 | 115.00 | 124.35 | 126.15 | 0.00 | - | - | 3 | 239.84% |
| FB200717C00125000 | 2020-06-22 6:45PM EDT | 125.00 | 108.25 | 119.20 | 121.35 | 0.00 | - | - | 5 | 231.25% |
| FB200717C00130000 | 2020-06-12 3:24PM EDT | 130.00 | 96.95 | 114.20 | 116.30 | 0.00 | - | 3 | 3 | 215.23% |
| FB200717C00135000 | 2020-07-02 11:16AM EDT | 135.00 | 99.45 | 109.30 | 111.20 | +99.45 | - | 4 | 0 | 203.52% |
| FB200717C00140000 | 2020-07-10 10:00AM EDT | 140.00 | 100.49 | 104.10 | 106.40 | +16.02 | +18.97% | 189 | 174 | 192.19% |
| FB200717C00145000 | 2020-07-10 1:21PM EDT | 145.00 | 97.59 | 99.20 | 101.35 | +24.38 | +33.30% | 4 | 15 | 184.38% |
| FB200717C00150000 | 2020-07-09 11:53AM EDT | 150.00 | 91.31 | 94.00 | 96.40 | +23.10 | +33.87% | 1 | 35 | 163.67% |
| FB200717C00155000 | 2020-07-06 9:39AM EDT | 155.00 | 78.97 | 89.10 | 91.45 | +13.97 | +21.49% | 1 | 2 | 163.28% |
| FB200717C00160000 | 2020-07-10 3:43PM EDT | 160.00 | 84.73 | 84.20 | 85.75 | +26.93 | +46.59% | 55 | 62 | 185.45% |
| FB200717C00165000 | 2020-07-10 10:05AM EDT | 165.00 | 74.88 | 79.10 | 81.45 | +12.75 | +20.52% | 3 | 10 | 143.16% |
| FB200717C00170000 | 2020-07-10 9:51AM EDT | 170.00 | 71.00 | 74.10 | 76.45 | +19.36 | +37.49% | 1 | 22 | 133.59% |
| FB200717C00175000 | 2020-07-10 3:37PM EDT | 175.00 | 70.00 | 68.95 | 71.55 | +27.86 | +66.11% | 5 | 69 | 121.88% |
| FB200717C00180000 | 2020-07-09 12:27PM EDT | 180.00 | 62.00 | 63.70 | 66.60 | +23.50 | +61.04% | 1 | 336 | 101.17% |
| FB200717C00185000 | 2020-07-10 3:03PM EDT | 185.00 | 59.69 | 58.95 | 61.30 | +25.23 | +73.22% | 21 | 246 | 89.06% |
| FB200717C00190000 | 2020-07-08 1:54PM EDT | 190.00 | 52.97 | 53.95 | 56.55 | +23.90 | +82.22% | 10 | 198 | 95.41% |
| FB200717C00195000 | 2020-07-10 1:47PM EDT | 195.00 | 47.28 | 48.85 | 51.40 | +21.39 | +82.62% | 22 | 435 | 73.83% |
| FB200717C00200000 | 2020-07-10 2:30PM EDT | 200.00 | 43.25 | 43.90 | 46.25 | +22.85 | +112.01% | 14 | 2,970 | 51.56% |
| FB200717C00205000 | 2020-07-10 3:03PM EDT | 205.00 | 39.79 | 39.05 | 41.30 | +22.88 | +135.30% | 27 | 1,234 | 64.84% |
| FB200717C00210000 | 2020-07-10 3:59PM EDT | 210.00 | 35.35 | 34.00 | 35.50 | +22.15 | +167.80% | 72 | 2,239 | 72.75% |
| FB200717C00212500 | 2020-07-10 2:53PM EDT | 212.50 | 32.55 | 32.15 | 34.30 | +32.55 | +1,076.67% | 4 | 23 | 74.66% |
| FB200717C00215000 | 2020-07-10 3:49PM EDT | 215.00 | 30.17 | 30.05 | 31.00 | +19.57 | +184.62% | 298 | 2,735 | 64.36% |
| FB200717C00217500 | 2020-07-10 3:49PM EDT | 217.50 | 27.80 | 27.00 | 28.75 | +18.66 | +204.16% | 51 | 833 | 55.08% |
| FB200717C00220000 | 2020-07-10 3:44PM EDT | 220.00 | 25.50 | 24.85 | 25.70 | +17.60 | +222.78% | 665 | 3,024 | 59.52% |
| FB200717C00222500 | 2020-07-10 3:39PM EDT | 222.50 | 22.65 | 22.75 | 23.20 | +15.80 | +230.66% | 420 | 536 | 54.69% |
| FB200717C00225000 | 2020-07-10 3:57PM EDT | 225.00 | 20.85 | 20.65 | 20.90 | +15.00 | +256.41% | 502 | 4,177 | 51.32% |
| FB200717C00227500 | 2020-07-10 3:56PM EDT | 227.50 | 18.30 | 18.05 | 18.50 | +13.10 | +251.92% | 42 | 541 | 50.15% |
| FB200717C00230000 | 2020-07-10 3:59PM EDT | 230.00 | 16.10 | 15.80 | 16.40 | +11.90 | +283.33% | 1,795 | 20,877 | 50.51% |
| FB200717C00232500 | 2020-07-10 3:43PM EDT | 232.50 | 13.68 | 13.65 | 14.05 | +10.03 | +274.79% | 127 | 1,155 | 46.58% |
| FB200717C00235000 | 2020-07-10 3:59PM EDT | 235.00 | 11.91 | 11.60 | 11.90 | +8.91 | +297.00% | 1,164 | 21,586 | 44.39% |
| FB200717C00237500 | 2020-07-10 3:59PM EDT | 237.50 | 10.00 | 9.70 | 10.00 | +7.36 | +278.79% | 1,207 | 1,309 | 43.68% |
| FB200717C00240000 | 2020-07-10 3:59PM EDT | 240.00 | 8.25 | 8.10 | 8.30 | +6.13 | +289.15% | 7,100 | 16,370 | 43.46% |
| FB200717C00242500 | 2020-07-10 3:59PM EDT | 242.50 | 6.70 | 6.45 | 6.65 | +4.90 | +272.22% | 7,094 | 3,164 | 42.24% |
| FB200717C00245000 | 2020-07-10 3:59PM EDT | 245.00 | 5.30 | 5.20 | 5.35 | +3.83 | +260.54% | 11,093 | 9,275 | 42.41% |
| FB200717C00247500 | 2020-07-10 3:59PM EDT | 247.50 | 4.10 | 4.05 | 4.25 | +2.85 | +228.00% | 3,699 | 2,024 | 42.70% |
| FB200717C00250000 | 2020-07-10 3:59PM EDT | 250.00 | 3.10 | 3.05 | 3.15 | +2.05 | +195.24% | 20,028 | 19,650 | 41.48% |
| FB200717C00252500 | 2020-07-10 3:59PM EDT | 252.50 | 2.33 | 2.21 | 2.35 | +1.35 | +137.76% | 3,106 | 2,119 | 41.26% |
| FB200717C00255000 | 2020-07-10 3:59PM EDT | 255.00 | 1.71 | 1.65 | 1.71 | +0.96 | +128.00% | 4,854 | 10,831 | 41.04% |
| FB200717C00257500 | 2020-07-10 3:58PM EDT | 257.50 | 1.26 | 1.15 | 1.27 | +0.65 | +106.56% | 1,582 | 3,564 | 41.50% |
| FB200717C00260000 | 2020-07-10 3:59PM EDT | 260.00 | 0.92 | 0.91 | 0.92 | +0.39 | +73.58% | 5,158 | 6,491 | 41.77% |
| FB200717C00262500 | 2020-07-10 3:59PM EDT | 262.50 | 0.68 | 0.65 | 0.68 | +0.19 | +38.78% | 1,903 | 2,492 | 42.43% |
| FB200717C00265000 | 2020-07-10 3:59PM EDT | 265.00 | 0.52 | 0.48 | 0.51 | +0.07 | +15.56% | 1,459 | 5,854 | 43.31% |
| FB200717C00267500 | 2020-07-10 3:59PM EDT | 267.50 | 0.40 | 0.39 | 0.41 | +0.40 | +3,999.99% | 1,657 | - | 44.87% |
| FB200717C00270000 | 2020-07-10 3:58PM EDT | 270.00 | 0.30 | 0.28 | 0.35 | -0.02 | -6.25% | 1,587 | 6,430 | 46.88% |
| FB200717C00275000 | 2020-07-10 3:59PM EDT | 275.00 | 0.20 | 0.17 | 0.21 | -0.04 | -16.67% | 812 | 2,032 | 48.83% |
| FB200717C00280000 | 2020-07-10 3:59PM EDT | 280.00 | 0.14 | 0.10 | 0.15 | -0.07 | -33.33% | 542 | 2,506 | 50.59% |
| FB200717C00285000 | 2020-07-10 3:58PM EDT | 285.00 | 0.10 | 0.00 | 0.12 | -0.06 | -37.50% | 131 | 813 | 50.78% |
| FB200717C00290000 | 2020-07-10 3:56PM EDT | 290.00 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 75 | 724 | 58.40% |
| FB200717C00295000 | 2020-07-10 3:15PM EDT | 295.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 53 | 836 | 61.91% |
| FB200717C00300000 | 2020-07-10 3:54PM EDT | 300.00 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 293 | 2,693 | 64.84% |
| FB200717C00305000 | 2020-07-10 2:57PM EDT | 305.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 149 | 2,507 | 67.77% |
| FB200717C00310000 | 2020-07-10 3:54PM EDT | 310.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 574 | 2,751 | 70.31% |
| FB200717C00315000 | 2020-07-10 3:53PM EDT | 315.00 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 62 | 1,451 | 73.44% |
| FB200717C00320000 | 2020-07-10 3:24PM EDT | 320.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 135 | 458 | 75.78% |
| FB200717C00325000 | 2020-07-10 3:42PM EDT | 325.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 192 | 1,405 | 73.44% |
| FB200717C00330000 | 2020-07-10 3:41PM EDT | 330.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 64 | 678 | 82.03% |
| FB200717C00335000 | 2020-07-10 1:26PM EDT | 335.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 13 | 248 | 82.81% |
| FB200717C00340000 | 2020-07-10 1:33PM EDT | 340.00 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 7 | 1,332 | 84.38% |
| FB200717C00345000 | 2020-07-10 2:45PM EDT | 345.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 339 | 90.63% |
| FB200717C00350000 | 2020-07-10 3:54PM EDT | 350.00 | 0.01 | 0.00 | 0.10 | -0.02 | -66.67% | 179 | 590 | 105.08% |
PutsforJuly 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB200717P00105000 | 2020-07-02 3:51PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | -0.02 | -66.67% | 3 | 0 | 50.00% |
| FB200717P00110000 | 2020-07-02 3:46PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 9 | 0 | 50.00% |
| FB200717P00115000 | 2020-07-06 9:53AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | -0.04 | -80.00% | 50 | 591 | 50.00% |
| FB200717P00120000 | 2020-07-10 3:42PM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 1 | 0 | 184.38% |
| FB200717P00125000 | 2020-07-06 10:34AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | -0.07 | -87.50% | 10 | 183 | 50.00% |
| FB200717P00130000 | 2020-07-06 10:35AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 37 | 0 | 150.00% |
| FB200717P00135000 | 2020-07-02 10:06AM EDT | 135.00 | 0.02 | 0.00 | 0.11 | -0.10 | -83.33% | 76 | 231 | 176.95% |
| FB200717P00140000 | 2020-07-09 11:01AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | -0.18 | -94.74% | 1 | 337 | 146.88% |
| FB200717P00145000 | 2020-07-06 2:16PM EDT | 145.00 | 0.01 | 0.00 | 0.02 | -0.23 | -95.83% | 255 | 599 | 134.38% |
| FB200717P00150000 | 2020-07-10 9:44AM EDT | 150.00 | 0.02 | 0.00 | 0.01 | -0.29 | -93.55% | 3 | 0 | 118.75% |
| FB200717P00155000 | 2020-07-10 9:30AM EDT | 155.00 | 0.01 | 0.00 | 0.17 | -0.36 | -97.30% | 1 | 254 | 145.70% |
| FB200717P00160000 | 2020-07-10 3:41PM EDT | 160.00 | 0.01 | 0.00 | 0.02 | -0.47 | -97.92% | 11 | 854 | 109.38% |
| FB200717P00165000 | 2020-07-10 11:04AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | -0.57 | -96.61% | 10 | 2,654 | 106.25% |
| FB200717P00170000 | 2020-07-10 3:50PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.78 | -97.50% | 257 | 2,851 | 98.44% |
| FB200717P00175000 | 2020-07-10 3:49PM EDT | 175.00 | 0.02 | 0.01 | 0.04 | -1.01 | -98.06% | 106 | 0 | 96.09% |
| FB200717P00180000 | 2020-07-10 3:50PM EDT | 180.00 | 0.03 | 0.02 | 0.05 | -1.29 | -97.73% | 83 | 0 | 92.19% |
| FB200717P00185000 | 2020-07-10 3:50PM EDT | 185.00 | 0.05 | 0.04 | 0.05 | -1.71 | -97.16% | 39 | 3,053 | 87.11% |
| FB200717P00190000 | 2020-07-10 3:14PM EDT | 190.00 | 0.06 | 0.05 | 0.06 | -2.31 | -97.47% | 79 | 0 | 81.64% |
| FB200717P00195000 | 2020-07-10 3:49PM EDT | 195.00 | 0.07 | 0.07 | 0.08 | -3.08 | -97.78% | 286 | 3,791 | 76.95% |
| FB200717P00200000 | 2020-07-10 3:57PM EDT | 200.00 | 0.09 | 0.08 | 0.10 | -4.16 | -97.88% | 859 | 0 | 71.09% |
| FB200717P00205000 | 2020-07-10 3:57PM EDT | 205.00 | 0.12 | 0.10 | 0.14 | -5.28 | -97.78% | 942 | 0 | 66.02% |
| FB200717P00210000 | 2020-07-10 3:59PM EDT | 210.00 | 0.15 | 0.15 | 0.19 | -7.08 | -97.93% | 3,349 | 7,047 | 61.52% |
| FB200717P00212500 | 2020-07-10 3:34PM EDT | 212.50 | 0.20 | 0.16 | 0.20 | +0.20 | +2,000.00% | 169 | 167 | 58.01% |
| FB200717P00215000 | 2020-07-10 3:59PM EDT | 215.00 | 0.22 | 0.21 | 0.25 | -9.17 | -97.66% | 720 | 5,813 | 56.35% |
| FB200717P00217500 | 2020-07-10 3:59PM EDT | 217.50 | 0.27 | 0.26 | 0.27 | -10.31 | -97.45% | 564 | 0 | 53.61% |
| FB200717P00220000 | 2020-07-10 3:59PM EDT | 220.00 | 0.33 | 0.32 | 0.34 | -11.67 | -97.25% | 1,641 | 8,046 | 51.56% |
| FB200717P00222500 | 2020-07-10 3:59PM EDT | 222.50 | 0.41 | 0.41 | 0.43 | -12.89 | -96.92% | 735 | 880 | 49.95% |
| FB200717P00225000 | 2020-07-10 3:59PM EDT | 225.00 | 0.53 | 0.53 | 0.63 | -14.41 | -96.45% | 3,124 | 6,002 | 49.81% |
| FB200717P00227500 | 2020-07-10 3:59PM EDT | 227.50 | 0.69 | 0.68 | 0.73 | -16.00 | -95.87% | 1,180 | 0 | 46.78% |
| FB200717P00230000 | 2020-07-10 3:59PM EDT | 230.00 | 0.96 | 0.92 | 0.98 | -16.99 | -94.65% | 2,849 | 0 | 45.61% |
| FB200717P00232500 | 2020-07-10 3:59PM EDT | 232.50 | 1.28 | 1.24 | 1.28 | -18.32 | -93.47% | 2,365 | 2,585 | 44.12% |
| FB200717P00235000 | 2020-07-10 3:59PM EDT | 235.00 | 1.72 | 1.70 | 1.79 | -20.07 | -92.11% | 6,934 | 18,607 | 43.95% |
| FB200717P00237500 | 2020-07-10 3:59PM EDT | 237.50 | 2.32 | 2.25 | 2.39 | -20.15 | -89.68% | 2,061 | 0 | 43.31% |
| FB200717P00240000 | 2020-07-10 3:58PM EDT | 240.00 | 3.09 | 3.05 | 3.20 | -22.19 | -87.78% | 6,464 | 0 | 43.19% |
| FB200717P00242500 | 2020-07-10 3:59PM EDT | 242.50 | 4.05 | 4.00 | 4.10 | -22.51 | -84.75% | 2,707 | 1,469 | 42.40% |
| FB200717P00245000 | 2020-07-10 3:59PM EDT | 245.00 | 5.15 | 5.05 | 5.25 | -23.50 | -82.02% | 1,922 | 2,328 | 42.18% |
| FB200717P00247500 | 2020-07-10 3:53PM EDT | 247.50 | 6.47 | 6.45 | 6.60 | -16.15 | -71.40% | 194 | 0 | 42.05% |
| FB200717P00250000 | 2020-07-10 3:59PM EDT | 250.00 | 8.00 | 7.85 | 8.00 | -26.75 | -76.98% | 337 | 2,184 | 40.80% |
| FB200717P00252500 | 2020-07-10 3:18PM EDT | 252.50 | 10.30 | 9.55 | 9.85 | -18.33 | -64.02% | 103 | 0 | 41.91% |
| FB200717P00255000 | 2020-07-10 3:56PM EDT | 255.00 | 11.41 | 11.45 | 11.75 | -17.86 | -61.02% | 58 | 0 | 42.16% |
| FB200717P00257500 | 2020-07-09 11:38AM EDT | 257.50 | 17.55 | 13.50 | 13.85 | -11.55 | -39.69% | 6 | 0 | 43.26% |
| FB200717P00260000 | 2020-07-10 3:46PM EDT | 260.00 | 16.03 | 15.65 | 16.05 | -25.97 | -61.83% | 29 | 159 | 44.53% |
| FB200717P00262500 | 2020-07-10 3:15PM EDT | 262.50 | 18.70 | 17.90 | 18.30 | -3.70 | -16.52% | 3 | 0 | 45.53% |
| FB200717P00265000 | 2020-07-10 3:11PM EDT | 265.00 | 20.15 | 20.00 | 20.40 | -28.10 | -58.24% | 5 | 0 | 42.48% |
| FB200717P00270000 | 2020-07-10 1:57PM EDT | 270.00 | 28.00 | 24.50 | 25.20 | +1.48 | +5.58% | 3 | 0 | 44.53% |
| FB200717P00275000 | 2020-07-07 12:43PM EDT | 275.00 | 30.30 | 28.60 | 31.35 | -9.55 | -23.96% | 2 | 0 | 75.24% |
| FB200717P00280000 | 2020-07-07 11:07AM EDT | 280.00 | 34.65 | 33.60 | 36.15 | -2.95 | -7.85% | 1 | 8 | 79.93% |
| FB200717P00285000 | 2020-07-01 11:09AM EDT | 285.00 | 52.86 | 38.60 | 41.15 | -5.76 | -9.83% | 1 | 3 | 87.45% |
| FB200717P00290000 | 2020-06-22 6:45PM EDT | 290.00 | 65.65 | 43.50 | 46.00 | 0.00 | - | 1 | 0 | 91.70% |
| FB200717P00295000 | 2020-07-09 10:41AM EDT | 295.00 | 52.75 | 48.30 | 51.40 | +52.75 | - | 3 | 0 | 106.45% |
| FB200717P00300000 | 2020-07-10 2:57PM EDT | 300.00 | 55.42 | 53.60 | 55.95 | -0.58 | -1.04% | 6 | 26 | 104.05% |
| FB200717P00310000 | 2020-06-22 6:45PM EDT | 310.00 | 70.40 | 63.60 | 65.95 | 0.00 | - | - | 0 | 116.60% |
| FB200717P00315000 | 2020-06-22 6:45PM EDT | 315.00 | 90.60 | 68.55 | 70.80 | 0.00 | - | - | 0 | 118.65% |
| FB200717P00320000 | 2020-06-22 6:45PM EDT | 320.00 | 93.85 | 73.85 | 75.60 | 0.00 | - | 30 | 0 | 118.31% |
| FB200717P00345000 | 2020-07-09 1:04PM EDT | 345.00 | 100.36 | 98.95 | 100.60 | +100.36 | - | 1 | 0 | 144.04% |
| FB200717P00350000 | 2020-07-09 1:04PM EDT | 350.00 | 107.80 | 104.85 | 105.10 | +107.80 | +0.56% | 1 | 0 | 103.91% |
© 2020 Verizon Media. All rights reserved.