FB - Facebook, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB191025C00120000 | 2019-09-23 10:44AM EDT | 120.00 | 65.83 | 67.90 | 68.15 | 0.00 | - | - | 11 | 284.38% |
| FB191025C00125000 | 2019-10-16 9:42AM EDT | 125.00 | 62.50 | 60.20 | 61.85 | +62.50 | +∞% | - | 11 | 159.96% |
| FB191025C00130000 | 2019-10-16 9:42AM EDT | 130.00 | 57.50 | 55.05 | 56.75 | +57.50 | +∞% | - | 1 | 123.83% |
| FB191025C00135000 | 2019-10-03 12:28PM EDT | 135.00 | 43.71 | 52.80 | 53.25 | 0.00 | - | - | 4 | 222.51% |
| FB191025C00140000 | 2019-10-04 1:51PM EDT | 140.00 | 40.20 | 47.80 | 48.25 | 0.00 | - | 9 | 34 | 203.03% |
| FB191025C00150000 | 2019-10-17 2:51PM EDT | 150.00 | 40.57 | 35.20 | 36.85 | 0.00 | - | 1 | 21 | 93.65% |
| FB191025C00152500 | 2019-10-10 2:11PM EDT | 152.50 | 27.42 | 35.25 | 35.80 | 0.00 | - | - | 1 | 156.01% |
| FB191025C00155000 | 2019-09-23 2:54PM EDT | 155.00 | 32.45 | 32.80 | 33.25 | 0.00 | - | - | 1 | 146.83% |
| FB191025C00160000 | 2019-10-18 1:33PM EDT | 160.00 | 26.25 | 25.85 | 26.10 | -4.25 | -13.93% | 54 | 808 | 65.23% |
| FB191025C00162500 | 2019-10-11 2:24PM EDT | 162.50 | 25.67 | 25.30 | 25.85 | +2.21 | +9.42% | 46 | 42 | 120.36% |
| FB191025C00165000 | 2019-10-18 12:12PM EDT | 165.00 | 21.20 | 20.80 | 21.25 | -4.30 | -16.86% | 1 | 103 | 57.03% |
| FB191025C00167500 | 2019-10-17 1:47PM EDT | 167.50 | 23.13 | 17.50 | 19.70 | +0.99 | +4.47% | 2 | 31 | 54.79% |
| FB191025C00170000 | 2019-10-18 3:33PM EDT | 170.00 | 16.72 | 15.90 | 16.20 | -2.88 | -14.69% | 50 | 790 | 52.25% |
| FB191025C00172500 | 2019-10-17 1:49PM EDT | 172.50 | 17.33 | 12.60 | 14.75 | 0.00 | - | 6 | 223 | 69.14% |
| FB191025C00175000 | 2019-10-18 3:49PM EDT | 175.00 | 11.50 | 11.05 | 11.30 | -3.95 | -25.57% | 187 | 492 | 41.41% |
| FB191025C00177500 | 2019-10-18 3:51PM EDT | 177.50 | 9.15 | 8.75 | 8.95 | -3.79 | -29.29% | 199 | 994 | 37.35% |
| FB191025C00180000 | 2019-10-18 3:59PM EDT | 180.00 | 6.75 | 6.55 | 6.70 | -4.00 | -37.21% | 528 | 1,881 | 33.69% |
| FB191025C00182500 | 2019-10-18 3:54PM EDT | 182.50 | 4.80 | 4.60 | 4.75 | -3.63 | -43.06% | 713 | 2,687 | 32.06% |
| FB191025C00185000 | 2019-10-18 3:59PM EDT | 185.00 | 3.06 | 2.99 | 3.10 | -3.27 | -51.66% | 6,136 | 7,433 | 30.64% |
| FB191025C00187500 | 2019-10-18 3:59PM EDT | 187.50 | 1.80 | 1.76 | 1.81 | -2.60 | -59.09% | 8,588 | 4,297 | 29.27% |
| FB191025C00190000 | 2019-10-18 3:59PM EDT | 190.00 | 0.94 | 0.93 | 0.96 | -1.92 | -67.13% | 13,153 | 8,431 | 28.57% |
| FB191025C00192500 | 2019-10-18 3:59PM EDT | 192.50 | 0.46 | 0.45 | 0.46 | -1.24 | -72.94% | 10,239 | 5,301 | 28.22% |
| FB191025C00195000 | 2019-10-18 3:59PM EDT | 195.00 | 0.22 | 0.20 | 0.23 | -0.71 | -76.34% | 10,700 | 5,111 | 29.05% |
| FB191025C00197500 | 2019-10-18 3:58PM EDT | 197.50 | 0.12 | 0.11 | 0.12 | -0.38 | -76.00% | 5,644 | 3,208 | 30.27% |
| FB191025C00200000 | 2019-10-18 3:59PM EDT | 200.00 | 0.07 | 0.07 | 0.08 | -0.22 | -75.86% | 17,310 | 16,248 | 32.81% |
| FB191025C00202500 | 2019-10-18 3:55PM EDT | 202.50 | 0.05 | 0.01 | 0.08 | -0.12 | -70.59% | 307 | 1,046 | 37.40% |
| FB191025C00205000 | 2019-10-18 3:39PM EDT | 205.00 | 0.04 | 0.02 | 0.05 | -0.08 | -66.67% | 201 | 1,532 | 39.06% |
| FB191025C00207500 | 2019-10-18 11:01AM EDT | 207.50 | 0.05 | 0.00 | 0.08 | -0.03 | -37.50% | 13 | 1,063 | 46.09% |
| FB191025C00210000 | 2019-10-18 9:39AM EDT | 210.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 649 | 46.88% |
| FB191025C00212500 | 2019-10-17 9:35AM EDT | 212.50 | 0.04 | 0.00 | 0.07 | 0.00 | - | 339 | 468 | 53.32% |
| FB191025C00215000 | 2019-10-16 3:37PM EDT | 215.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 17 | 268 | 52.34% |
| FB191025C00217500 | 2019-10-17 3:25PM EDT | 217.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 155 | 653 | 50.78% |
| FB191025C00220000 | 2019-10-17 3:39PM EDT | 220.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 333 | 55.47% |
| FB191025C00225000 | 2019-10-17 2:54PM EDT | 225.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 27 | 60.16% |
| FB191025C00230000 | 2019-10-17 3:32PM EDT | 230.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 115 | 70.31% |
| FB191025C00235000 | 2019-10-18 2:35PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 91 | 360 | 76.56% |
| FB191025C00240000 | 2019-09-16 11:52AM EDT | 240.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 1 | 2 | 85.16% |
| FB191025C00245000 | 2019-09-16 3:18PM EDT | 245.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | - | 878 | 89.84% |
| FB191025C00250000 | 2019-10-16 2:59PM EDT | 250.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | - | 25 | 89.06% |
PutsforOctober 25, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB191025P00120000 | 2019-10-17 10:30AM EDT | 120.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 58 | 138.28% |
| FB191025P00125000 | 2019-10-16 10:23AM EDT | 125.00 | 0.02 | 0.00 | 0.05 | -0.02 | -50.00% | 1 | 2,102 | 126.56% |
| FB191025P00130000 | 2019-10-15 12:48PM EDT | 130.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 63 | 94 | 114.84% |
| FB191025P00140000 | 2019-10-10 10:18AM EDT | 140.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 63 | 87.50% |
| FB191025P00145000 | 2019-10-14 3:21PM EDT | 145.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 263 | 83.98% |
| FB191025P00150000 | 2019-10-18 12:27PM EDT | 150.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 764 | 73.44% |
| FB191025P00152500 | 2019-10-15 11:35AM EDT | 152.50 | 0.03 | 0.00 | 0.07 | 0.00 | - | 20 | 228 | 69.92% |
| FB191025P00155000 | 2019-10-18 12:17PM EDT | 155.00 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 23 | 423 | 65.63% |
| FB191025P00157500 | 2019-10-18 12:48PM EDT | 157.50 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 99 | 566 | 60.55% |
| FB191025P00160000 | 2019-10-18 3:37PM EDT | 160.00 | 0.04 | 0.03 | 0.08 | +0.01 | +33.33% | 88 | 1,336 | 57.81% |
| FB191025P00162500 | 2019-10-18 2:57PM EDT | 162.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 202 | 891 | 51.95% |
| FB191025P00165000 | 2019-10-18 3:30PM EDT | 165.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 6 | 1,085 | 50.00% |
| FB191025P00167500 | 2019-10-18 3:59PM EDT | 167.50 | 0.09 | 0.05 | 0.13 | +0.06 | +200.00% | 157 | 1,555 | 48.34% |
| FB191025P00170000 | 2019-10-18 3:57PM EDT | 170.00 | 0.10 | 0.07 | 0.10 | +0.07 | +233.33% | 529 | 1,639 | 40.63% |
| FB191025P00172500 | 2019-10-18 3:58PM EDT | 172.50 | 0.15 | 0.12 | 0.16 | +0.09 | +150.00% | 1,580 | 840 | 38.28% |
| FB191025P00175000 | 2019-10-18 3:53PM EDT | 175.00 | 0.24 | 0.23 | 0.25 | +0.15 | +166.67% | 2,232 | 2,339 | 35.60% |
| FB191025P00177500 | 2019-10-18 3:59PM EDT | 177.50 | 0.40 | 0.40 | 0.44 | +0.25 | +166.67% | 1,852 | 2,046 | 33.89% |
| FB191025P00180000 | 2019-10-18 3:59PM EDT | 180.00 | 0.72 | 0.69 | 0.75 | +0.48 | +200.00% | 2,814 | 2,568 | 32.03% |
| FB191025P00182500 | 2019-10-18 3:59PM EDT | 182.50 | 1.25 | 1.22 | 1.28 | +0.81 | +184.09% | 3,150 | 1,878 | 30.49% |
| FB191025P00185000 | 2019-10-18 3:59PM EDT | 185.00 | 2.08 | 2.06 | 2.13 | +1.27 | +156.79% | 5,691 | 2,454 | 29.25% |
| FB191025P00187500 | 2019-10-18 3:59PM EDT | 187.50 | 3.25 | 3.30 | 3.40 | +1.90 | +140.74% | 5,393 | 4,472 | 28.54% |
| FB191025P00190000 | 2019-10-18 3:58PM EDT | 190.00 | 4.90 | 4.95 | 5.05 | +2.60 | +113.04% | 2,633 | 2,552 | 27.74% |
| FB191025P00192500 | 2019-10-18 3:58PM EDT | 192.50 | 7.00 | 6.90 | 7.10 | +3.40 | +94.44% | 2,243 | 3,283 | 28.03% |
| FB191025P00195000 | 2019-10-18 3:53PM EDT | 195.00 | 9.22 | 9.20 | 9.40 | +3.82 | +70.74% | 149 | 200 | 29.64% |
| FB191025P00197500 | 2019-10-18 3:47PM EDT | 197.50 | 11.37 | 11.55 | 11.85 | +3.14 | +38.15% | 27 | 131 | 33.69% |
| FB191025P00200000 | 2019-10-18 1:29PM EDT | 200.00 | 14.00 | 13.75 | 14.45 | +3.45 | +32.70% | 6 | 14 | 42.58% |
| FB191025P00202500 | 2019-10-18 10:36AM EDT | 202.50 | 14.60 | 15.85 | 17.40 | +1.50 | +11.45% | 2 | 0 | 60.45% |
| FB191025P00205000 | 2019-09-26 9:41AM EDT | 205.00 | 25.72 | 16.85 | 17.30 | 0.00 | - | 5 | 0 | 0.00% |
| FB191025P00210000 | 2019-09-24 3:31PM EDT | 210.00 | 23.46 | 21.85 | 22.30 | -5.54 | -19.10% | - | 0 | 0.00% |
| FB191025P00215000 | 2019-09-24 3:33PM EDT | 215.00 | 34.03 | 26.85 | 27.30 | 0.00 | - | - | 0 | 0.00% |
| FB191025P00220000 | 2019-09-24 3:34PM EDT | 220.00 | 38.99 | 31.90 | 32.30 | 0.00 | - | 2 | 0 | 0.00% |
| FB191025P00230000 | 2019-09-24 3:37PM EDT | 230.00 | 48.93 | 41.85 | 42.30 | 0.00 | - | - | 0 | 0.00% |
| FB191025P00240000 | 2019-10-15 12:34PM EDT | 240.00 | 51.15 | 53.40 | 54.80 | +51.15 | +∞% | - | 0 | 131.45% |
| FB191025P00245000 | 2019-10-15 12:34PM EDT | 245.00 | 56.15 | 58.40 | 59.80 | +56.15 | +∞% | - | 0 | 139.65% |