FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180427C001200002018-04-26 9:36AM EDT120.0052.950.000.000.00-300.00%
FB180427C001210002018-04-26 9:39AM EDT121.0050.950.000.000.00-100.00%
FB180427C001220002018-04-27 2:04AM EDT122.0049.950.000.000.00-200.00%
FB180427C001250002018-04-11 9:30AM EDT125.0041.6538.6041.100.00-140.00%
FB180427C001300002018-04-24 1:10PM EDT130.0030.900.000.000.00-100.00%
FB180427C001370002018-04-06 11:49PM EDT137.0022.4921.4521.650.00-1210.00%
FB180427C001390002018-04-24 9:30AM EDT139.0026.430.000.000.00-100.00%
FB180427C001400002018-04-26 1:07PM EDT140.0035.200.000.000.00-8300.00%
FB180427C001410002018-04-26 9:41AM EDT141.0032.000.000.000.00-2100.00%
FB180427C001420002018-04-10 10:11AM EDT142.0019.6022.2524.450.00-71460.00%
FB180427C001430002018-04-25 2:41PM EDT143.0017.100.000.000.00-1000.00%
FB180427C001440002018-04-16 11:17AM EDT144.0020.1520.5024.250.00-271060.00%
FB180427C001450002018-04-26 12:58PM EDT145.0030.050.000.000.00-14700.00%
FB180427C001460002018-04-26 1:57PM EDT146.0029.700.000.000.00-200.00%
FB180427C001470002018-04-25 9:38AM EDT147.0012.900.000.000.00-600.00%
FB180427C001480002018-04-26 2:42PM EDT148.0027.500.000.000.00-3000.00%
FB180427C001490002018-04-26 2:13PM EDT149.0026.680.000.000.00-3700.00%
FB180427C001500002018-04-26 3:45PM EDT150.0025.000.000.000.00-80700.00%
FB180427C001525002018-04-26 3:56PM EDT152.5022.000.000.000.00-37700.00%
FB180427C001550002018-04-26 3:52PM EDT155.0019.050.000.000.00-71100.00%
FB180427C001575002018-04-26 3:55PM EDT157.5016.760.000.000.00-2,24400.00%
FB180427C001600002018-04-26 3:59PM EDT160.0014.290.000.000.00-4,81800.00%
FB180427C001625002018-04-26 3:59PM EDT162.5012.000.000.000.00-3,42200.00%
FB180427C001650002018-04-26 3:59PM EDT165.009.600.000.000.00-8,72900.00%
FB180427C001675002018-04-26 3:59PM EDT167.506.800.000.000.00-7,72700.00%
FB180427C001700002018-04-26 3:59PM EDT170.004.530.000.000.00-17,21700.00%
FB180427C001725002018-04-26 3:59PM EDT172.502.300.000.000.00-16,04900.00%
FB180427C001750002018-04-26 3:59PM EDT175.000.810.000.000.00-39,57603.13%
FB180427C001775002018-04-26 3:59PM EDT177.500.200.000.000.00-29,172012.50%
FB180427C001800002018-04-26 3:59PM EDT180.000.070.000.000.00-24,133012.50%
FB180427C001825002018-04-26 3:56PM EDT182.500.040.000.000.00-3,715025.00%
FB180427C001850002018-04-26 3:59PM EDT185.000.020.000.000.00-3,055025.00%
FB180427C001875002018-04-26 3:52PM EDT187.500.010.000.000.00-987025.00%
FB180427C001900002018-04-26 1:50PM EDT190.000.020.010.000.00-872059.38%
FB180427C001925002018-04-26 11:36AM EDT192.500.020.010.000.00-355068.75%
FB180427C001950002018-04-26 9:39AM EDT195.000.020.010.000.00-24075.00%
FB180427C001975002018-04-24 3:49PM EDT197.500.040.010.000.00-61084.38%
FB180427C002000002018-04-26 9:30AM EDT200.000.010.000.000.00-100050.00%
FB180427C002025002018-04-24 9:36AM EDT202.500.700.000.000.00-2050.00%
FB180427C002050002018-04-26 9:30AM EDT205.000.010.000.000.00-102050.00%
FB180427C002075002018-04-19 1:02PM EDT207.500.010.000.010.00-20122112.50%
FB180427C002100002018-04-18 2:05PM EDT210.000.010.000.040.00-19142137.50%
FB180427C002125002018-04-20 11:58PM EDT212.500.020.000.040.00-150250145.31%
FB180427C002150002018-04-26 9:30AM EDT215.000.010.000.000.00-131050.00%
FB180427C002175002018-04-26 9:30AM EDT217.500.010.000.000.00-7050.00%
PutsforApril 27, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB180427P001200002018-04-25 3:52PM EDT120.000.020.000.000.00-123050.00%
FB180427P001210002018-04-13 11:57PM EDT121.000.200.000.050.00-11262.50%
FB180427P001230002018-03-28 9:34AM EDT123.000.880.200.000.00-1000296.88%
FB180427P001250002018-04-26 9:32AM EDT125.000.010.000.000.00-1050.00%
FB180427P001260002018-04-26 9:30AM EDT126.000.010.000.000.00-1050.00%
FB180427P001270002018-04-18 9:39AM EDT127.000.010.000.000.00-5050.00%
FB180427P001300002018-04-26 12:27PM EDT130.000.010.000.000.00-1050.00%
FB180427P001310002018-04-25 3:58PM EDT131.000.040.000.000.00-137050.00%
FB180427P001320002018-04-25 3:33PM EDT132.000.050.000.000.00-131050.00%
FB180427P001330002018-04-25 2:48PM EDT133.000.050.000.000.00-25050.00%
FB180427P001340002018-04-25 3:56PM EDT134.000.050.000.000.00-767050.00%
FB180427P001350002018-04-26 1:08PM EDT135.000.010.000.000.00-32050.00%
FB180427P001360002018-04-26 11:50AM EDT136.000.040.000.000.00-2050.00%
FB180427P001370002018-04-25 3:59PM EDT137.000.070.000.000.00-291050.00%
FB180427P001380002018-04-26 2:24PM EDT138.000.010.000.000.00-3050.00%
FB180427P001390002018-04-26 3:59PM EDT139.000.100.000.000.00-137050.00%
FB180427P001400002018-04-26 3:58PM EDT140.000.010.000.000.00-266050.00%
FB180427P001410002018-04-26 9:30AM EDT141.000.010.000.000.00-1050.00%
FB180427P001420002018-04-26 3:42PM EDT142.000.010.000.000.00-180050.00%
FB180427P001430002018-04-26 3:56PM EDT143.000.010.000.000.00-235050.00%
FB180427P001440002018-04-26 3:58PM EDT144.000.010.000.000.00-212050.00%
FB180427P001450002018-04-26 3:55PM EDT145.000.010.000.000.00-1,159050.00%
FB180427P001460002018-04-26 3:31PM EDT146.000.010.000.000.00-249050.00%
FB180427P001470002018-04-26 3:59PM EDT147.000.010.000.000.00-621050.00%
FB180427P001480002018-04-26 3:58PM EDT148.000.010.000.000.00-1,552050.00%
FB180427P001490002018-04-26 3:59PM EDT149.000.020.000.000.00-608050.00%
FB180427P001500002018-04-26 3:59PM EDT150.000.020.000.000.00-2,646050.00%
FB180427P001525002018-04-26 3:54PM EDT152.500.010.000.000.00-1,618050.00%
FB180427P001550002018-04-26 3:52PM EDT155.000.010.000.000.00-2,882050.00%
FB180427P001575002018-04-26 3:58PM EDT157.500.020.000.000.00-2,422050.00%
FB180427P001600002018-04-26 3:56PM EDT160.000.030.000.000.00-5,828050.00%
FB180427P001625002018-04-26 3:58PM EDT162.500.020.000.000.00-4,301025.00%
FB180427P001650002018-04-26 3:58PM EDT165.000.030.000.000.00-12,112025.00%
FB180427P001675002018-04-26 3:59PM EDT167.500.070.000.000.00-12,598025.00%
FB180427P001700002018-04-26 3:59PM EDT170.000.180.000.000.00-35,210012.50%
FB180427P001725002018-04-26 3:59PM EDT172.500.540.000.000.00-31,00706.25%
FB180427P001750002018-04-26 3:59PM EDT175.001.450.000.000.00-31,39200.00%
FB180427P001775002018-04-26 3:56PM EDT177.503.220.000.000.00-5,21700.00%
FB180427P001800002018-04-26 3:56PM EDT180.005.500.000.000.00-3,21600.00%
FB180427P001825002018-04-26 3:54PM EDT182.508.400.000.000.00-6300.00%
FB180427P001850002018-04-26 3:47PM EDT185.0010.100.000.000.00-11800.00%
FB180427P001875002018-04-26 3:50PM EDT187.5012.800.000.000.00-4200.00%
FB180427P001900002018-04-26 3:50PM EDT190.0015.300.000.000.00-8300.00%
FB180427P001925002018-04-26 9:39AM EDT192.5020.000.000.000.00-100.00%
FB180427P001950002018-04-26 2:41PM EDT195.0020.000.000.000.00-100.00%
FB180427P002025002018-03-22 9:33AM EDT202.5036.6341.7045.300.00-71691.50%
FB180427P002125002018-04-27 2:05AM EDT212.5052.950.000.000.00-200.00%
FB180427P002150002018-04-26 9:43AM EDT215.0041.600.000.000.00-300.00%
FB180427P002175002018-04-26 3:50PM EDT217.5042.800.000.000.00-2600.00%