FB - Facebook, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB180427C00120000 | 2018-04-26 9:36AM EDT | 120.00 | 52.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB180427C00121000 | 2018-04-26 9:39AM EDT | 121.00 | 50.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB180427C00122000 | 2018-04-27 2:04AM EDT | 122.00 | 49.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB180427C00125000 | 2018-04-11 9:30AM EDT | 125.00 | 41.65 | 38.60 | 41.10 | 0.00 | - | 1 | 4 | 0.00% |
| FB180427C00130000 | 2018-04-24 1:10PM EDT | 130.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB180427C00137000 | 2018-04-06 11:49PM EDT | 137.00 | 22.49 | 21.45 | 21.65 | 0.00 | - | 1 | 21 | 0.00% |
| FB180427C00139000 | 2018-04-24 9:30AM EDT | 139.00 | 26.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB180427C00140000 | 2018-04-26 1:07PM EDT | 140.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| FB180427C00141000 | 2018-04-26 9:41AM EDT | 141.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| FB180427C00142000 | 2018-04-10 10:11AM EDT | 142.00 | 19.60 | 22.25 | 24.45 | 0.00 | - | 7 | 146 | 0.00% |
| FB180427C00143000 | 2018-04-25 2:41PM EDT | 143.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| FB180427C00144000 | 2018-04-16 11:17AM EDT | 144.00 | 20.15 | 20.50 | 24.25 | 0.00 | - | 27 | 106 | 0.00% |
| FB180427C00145000 | 2018-04-26 12:58PM EDT | 145.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| FB180427C00146000 | 2018-04-26 1:57PM EDT | 146.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB180427C00147000 | 2018-04-25 9:38AM EDT | 147.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FB180427C00148000 | 2018-04-26 2:42PM EDT | 148.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FB180427C00149000 | 2018-04-26 2:13PM EDT | 149.00 | 26.68 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| FB180427C00150000 | 2018-04-26 3:45PM EDT | 150.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 807 | 0 | 0.00% |
| FB180427C00152500 | 2018-04-26 3:56PM EDT | 152.50 | 22.00 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 0.00% |
| FB180427C00155000 | 2018-04-26 3:52PM EDT | 155.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 711 | 0 | 0.00% |
| FB180427C00157500 | 2018-04-26 3:55PM EDT | 157.50 | 16.76 | 0.00 | 0.00 | 0.00 | - | 2,244 | 0 | 0.00% |
| FB180427C00160000 | 2018-04-26 3:59PM EDT | 160.00 | 14.29 | 0.00 | 0.00 | 0.00 | - | 4,818 | 0 | 0.00% |
| FB180427C00162500 | 2018-04-26 3:59PM EDT | 162.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 3,422 | 0 | 0.00% |
| FB180427C00165000 | 2018-04-26 3:59PM EDT | 165.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 8,729 | 0 | 0.00% |
| FB180427C00167500 | 2018-04-26 3:59PM EDT | 167.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 7,727 | 0 | 0.00% |
| FB180427C00170000 | 2018-04-26 3:59PM EDT | 170.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 17,217 | 0 | 0.00% |
| FB180427C00172500 | 2018-04-26 3:59PM EDT | 172.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 16,049 | 0 | 0.00% |
| FB180427C00175000 | 2018-04-26 3:59PM EDT | 175.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 39,576 | 0 | 3.13% |
| FB180427C00177500 | 2018-04-26 3:59PM EDT | 177.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 29,172 | 0 | 12.50% |
| FB180427C00180000 | 2018-04-26 3:59PM EDT | 180.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24,133 | 0 | 12.50% |
| FB180427C00182500 | 2018-04-26 3:56PM EDT | 182.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,715 | 0 | 25.00% |
| FB180427C00185000 | 2018-04-26 3:59PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,055 | 0 | 25.00% |
| FB180427C00187500 | 2018-04-26 3:52PM EDT | 187.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 25.00% |
| FB180427C00190000 | 2018-04-26 1:50PM EDT | 190.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 872 | 0 | 59.38% |
| FB180427C00192500 | 2018-04-26 11:36AM EDT | 192.50 | 0.02 | 0.01 | 0.00 | 0.00 | - | 355 | 0 | 68.75% |
| FB180427C00195000 | 2018-04-26 9:39AM EDT | 195.00 | 0.02 | 0.01 | 0.00 | 0.00 | - | 24 | 0 | 75.00% |
| FB180427C00197500 | 2018-04-24 3:49PM EDT | 197.50 | 0.04 | 0.01 | 0.00 | 0.00 | - | 61 | 0 | 84.38% |
| FB180427C00200000 | 2018-04-26 9:30AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| FB180427C00202500 | 2018-04-24 9:36AM EDT | 202.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB180427C00205000 | 2018-04-26 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
| FB180427C00207500 | 2018-04-19 1:02PM EDT | 207.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 122 | 112.50% |
| FB180427C00210000 | 2018-04-18 2:05PM EDT | 210.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 19 | 142 | 137.50% |
| FB180427C00212500 | 2018-04-20 11:58PM EDT | 212.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 150 | 250 | 145.31% |
| FB180427C00215000 | 2018-04-26 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| FB180427C00217500 | 2018-04-26 9:30AM EDT | 217.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
PutsforApril 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB180427P00120000 | 2018-04-25 3:52PM EDT | 120.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 50.00% |
| FB180427P00121000 | 2018-04-13 11:57PM EDT | 121.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 262.50% |
| FB180427P00123000 | 2018-03-28 9:34AM EDT | 123.00 | 0.88 | 0.20 | 0.00 | 0.00 | - | 100 | 0 | 296.88% |
| FB180427P00125000 | 2018-04-26 9:32AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB180427P00126000 | 2018-04-26 9:30AM EDT | 126.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB180427P00127000 | 2018-04-18 9:39AM EDT | 127.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FB180427P00130000 | 2018-04-26 12:27PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB180427P00131000 | 2018-04-25 3:58PM EDT | 131.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| FB180427P00132000 | 2018-04-25 3:33PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| FB180427P00133000 | 2018-04-25 2:48PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FB180427P00134000 | 2018-04-25 3:56PM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 767 | 0 | 50.00% |
| FB180427P00135000 | 2018-04-26 1:08PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| FB180427P00136000 | 2018-04-26 11:50AM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB180427P00137000 | 2018-04-25 3:59PM EDT | 137.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 50.00% |
| FB180427P00138000 | 2018-04-26 2:24PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FB180427P00139000 | 2018-04-26 3:59PM EDT | 139.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 50.00% |
| FB180427P00140000 | 2018-04-26 3:58PM EDT | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 50.00% |
| FB180427P00141000 | 2018-04-26 9:30AM EDT | 141.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB180427P00142000 | 2018-04-26 3:42PM EDT | 142.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| FB180427P00143000 | 2018-04-26 3:56PM EDT | 143.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 50.00% |
| FB180427P00144000 | 2018-04-26 3:58PM EDT | 144.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 50.00% |
| FB180427P00145000 | 2018-04-26 3:55PM EDT | 145.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,159 | 0 | 50.00% |
| FB180427P00146000 | 2018-04-26 3:31PM EDT | 146.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 50.00% |
| FB180427P00147000 | 2018-04-26 3:59PM EDT | 147.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 50.00% |
| FB180427P00148000 | 2018-04-26 3:58PM EDT | 148.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 50.00% |
| FB180427P00149000 | 2018-04-26 3:59PM EDT | 149.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 50.00% |
| FB180427P00150000 | 2018-04-26 3:59PM EDT | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,646 | 0 | 50.00% |
| FB180427P00152500 | 2018-04-26 3:54PM EDT | 152.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,618 | 0 | 50.00% |
| FB180427P00155000 | 2018-04-26 3:52PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,882 | 0 | 50.00% |
| FB180427P00157500 | 2018-04-26 3:58PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,422 | 0 | 50.00% |
| FB180427P00160000 | 2018-04-26 3:56PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5,828 | 0 | 50.00% |
| FB180427P00162500 | 2018-04-26 3:58PM EDT | 162.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,301 | 0 | 25.00% |
| FB180427P00165000 | 2018-04-26 3:58PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12,112 | 0 | 25.00% |
| FB180427P00167500 | 2018-04-26 3:59PM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,598 | 0 | 25.00% |
| FB180427P00170000 | 2018-04-26 3:59PM EDT | 170.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 35,210 | 0 | 12.50% |
| FB180427P00172500 | 2018-04-26 3:59PM EDT | 172.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 31,007 | 0 | 6.25% |
| FB180427P00175000 | 2018-04-26 3:59PM EDT | 175.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 31,392 | 0 | 0.00% |
| FB180427P00177500 | 2018-04-26 3:56PM EDT | 177.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 5,217 | 0 | 0.00% |
| FB180427P00180000 | 2018-04-26 3:56PM EDT | 180.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3,216 | 0 | 0.00% |
| FB180427P00182500 | 2018-04-26 3:54PM EDT | 182.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| FB180427P00185000 | 2018-04-26 3:47PM EDT | 185.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| FB180427P00187500 | 2018-04-26 3:50PM EDT | 187.50 | 12.80 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| FB180427P00190000 | 2018-04-26 3:50PM EDT | 190.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| FB180427P00192500 | 2018-04-26 9:39AM EDT | 192.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB180427P00195000 | 2018-04-26 2:41PM EDT | 195.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB180427P00202500 | 2018-03-22 9:33AM EDT | 202.50 | 36.63 | 41.70 | 45.30 | 0.00 | - | 7 | 1 | 691.50% |
| FB180427P00212500 | 2018-04-27 2:05AM EDT | 212.50 | 52.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB180427P00215000 | 2018-04-26 9:43AM EDT | 215.00 | 41.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB180427P00217500 | 2018-04-26 3:50PM EDT | 217.50 | 42.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
