FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200131C001625002020-01-23 11:00AM EST162.5058.1058.7058.950.00-18191.97%
FB200131C001650002020-01-10 9:58AM EST165.0054.6556.0556.300.00-22181.98%
FB200131C001675002020-01-13 10:03AM EST167.5052.7553.5553.800.00-33174.76%
FB200131C001700002020-01-23 1:01PM EST170.0049.5450.9051.750.00-60331170.07%
FB200131C001725002020-01-16 2:17PM EST172.5049.1548.3549.350.00-17163.31%
FB200131C001750002020-01-16 3:48PM EST175.0046.3045.8046.700.00-2049154.61%
FB200131C001775002020-01-21 1:30PM EST177.5043.9043.2544.350.00-359148.34%
FB200131C001800002020-01-22 3:57PM EST180.0041.7041.2041.850.00-70764144.58%
FB200131C001825002020-01-14 1:36PM EST182.5038.2038.2539.450.00-1015135.01%
FB200131C001850002020-01-16 3:20PM EST185.0036.3835.8036.850.00-282127.66%
FB200131C001875002020-01-16 12:03PM EST187.5034.0033.3034.300.00-139120.34%
FB200131C001900002020-01-22 2:43PM EST190.0031.7531.2031.45+1.40+4.61%5447113.70%
FB200131C001925002020-01-17 2:33PM EST192.5029.9428.4529.650.00-8132109.52%
FB200131C001950002020-01-24 9:42AM EST195.0026.5526.0026.85+1.33+5.27%101,120100.93%
FB200131C001975002020-01-23 12:01PM EST197.5023.1023.9024.500.00-515497.02%
FB200131C002000002020-01-24 9:37AM EST200.0022.0021.6521.85+1.55+7.58%12,04990.31%
FB200131C002025002020-01-23 3:54PM EST202.5018.4019.4019.600.00-2264585.57%
FB200131C002050002020-01-24 9:35AM EST205.0017.7017.2017.35+1.33+8.12%302,13180.74%
FB200131C002075002020-01-24 9:39AM EST207.5015.4515.2015.35+1.03+7.14%197677.66%
FB200131C002100002020-01-24 9:33AM EST210.0013.2513.1513.30+1.15+9.50%663,83573.49%
FB200131C002125002020-01-23 3:58PM EST212.5010.3511.4511.700.00-1341,95372.20%
FB200131C002150002020-01-24 9:48AM EST215.009.799.809.95+1.09+12.53%241,70169.62%
FB200131C002175002020-01-24 9:44AM EST217.508.218.208.35+0.71+9.47%4487066.97%
FB200131C002200002020-01-24 9:50AM EST220.006.866.856.90+0.75+12.27%3846,84565.01%
FB200131C002225002020-01-24 9:51AM EST222.505.585.555.65+0.68+13.88%2103,01763.03%
FB200131C002250002020-01-24 9:51AM EST225.004.404.404.50+0.52+13.40%9226,97960.94%
FB200131C002275002020-01-24 9:43AM EST227.503.453.403.50+0.53+18.15%13283258.94%
FB200131C002300002020-01-24 9:49AM EST230.002.672.642.69+0.46+20.81%2388,20557.65%
FB200131C002325002020-01-24 9:50AM EST232.501.951.911.94+0.35+21.88%16671755.42%
FB200131C002350002020-01-24 9:50AM EST235.001.441.401.43+0.28+24.14%992,41154.35%
FB200131C002375002020-01-24 9:50AM EST237.501.030.991.02+0.22+27.16%9177853.17%
FB200131C002400002020-01-24 9:47AM EST240.000.740.710.73+0.15+25.42%672,01452.59%
FB200131C002425002020-01-24 9:51AM EST242.500.520.510.53+0.11+26.83%2512152.37%
FB200131C002450002020-01-24 9:44AM EST245.000.390.380.39+0.09+30.00%955552.59%
FB200131C002475002020-01-24 9:50AM EST247.500.280.260.27+0.04+16.67%10-52.20%
FB200131C002500002020-01-24 9:45AM EST250.000.200.190.20+0.03+17.65%1831,31052.54%
FB200131C002525002020-01-24 9:46AM EST252.500.150.130.15+0.02+15.38%5-52.73%
FB200131C002550002020-01-24 9:38AM EST255.000.130.100.12+0.04+44.44%552553.71%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200131P001625002020-01-21 12:08PM EST162.500.010.010.050.00-686381.25%
FB200131P001650002020-01-21 2:43PM EST165.000.010.010.050.00-120977.34%
FB200131P001675002020-01-07 11:29AM EST167.500.190.000.050.00-2226371.88%
FB200131P001700002020-01-14 11:57AM EST170.000.020.000.060.00-5022769.92%
FB200131P001725002020-01-23 9:55AM EST172.500.040.000.060.00-168666.02%
FB200131P001750002020-01-23 9:55AM EST175.000.040.030.060.00-13051765.43%
FB200131P001775002020-01-23 1:53PM EST177.500.050.040.040.00-17761860.94%
FB200131P001800002020-01-23 3:53PM EST180.000.060.040.060.00-21,46658.59%
FB200131P001825002020-01-22 3:23PM EST182.500.090.060.070.00-3540756.84%
FB200131P001850002020-01-23 3:58PM EST185.000.120.080.090.00-301,04254.88%
FB200131P001875002020-01-23 3:57PM EST187.500.140.110.120.00-741953.32%
FB200131P001900002020-01-24 9:30AM EST190.000.190.150.17+0.01+5.56%21,32452.05%
FB200131P001925002020-01-24 9:30AM EST192.500.200.210.22-0.08-28.57%173950.39%
FB200131P001950002020-01-24 9:38AM EST195.000.270.290.30-0.07-20.59%21,73449.12%
FB200131P001975002020-01-24 9:51AM EST197.500.400.400.41-0.10-20.00%551,10547.71%
FB200131P002000002020-01-24 9:47AM EST200.000.530.560.58-0.17-24.29%472,12146.73%
FB200131P002025002020-01-24 9:51AM EST202.500.800.780.80-0.20-20.00%81,52345.58%
FB200131P002050002020-01-24 9:39AM EST205.001.011.081.10-0.34-25.19%372,02444.51%
FB200131P002075002020-01-24 9:51AM EST207.501.521.491.51-0.27-15.08%232,79043.63%
FB200131P002100002020-01-24 9:45AM EST210.001.982.012.05-0.46-18.85%352,40842.82%
FB200131P002125002020-01-24 9:39AM EST212.502.602.712.74-0.65-20.00%111,17242.02%
FB200131P002150002020-01-24 9:43AM EST215.003.423.503.55-0.73-17.59%1698340.81%
FB200131P002175002020-01-24 9:49AM EST217.504.454.454.60-0.67-13.09%8584740.05%
FB200131P002200002020-01-24 9:49AM EST220.005.525.505.60-0.80-12.66%1931,38937.16%
FB200131P002225002020-01-24 9:44AM EST222.506.616.756.85-0.89-11.87%8560334.36%
FB200131P002250002020-01-24 9:48AM EST225.008.168.158.30-0.44-5.12%334530.76%
FB200131P002275002020-01-24 9:44AM EST227.509.459.659.75-1.22-11.43%1626820.75%
FB200131P002300002020-01-24 9:39AM EST230.0011.2011.3011.45-1.00-8.20%354370.00%
FB200131P002325002020-01-23 3:22PM EST232.5013.8013.0513.150.00-492330.00%
FB200131P002350002020-01-22 3:08PM EST235.0014.4514.8515.350.00-681910.00%
FB200131P002375002020-01-16 3:08PM EST237.5017.8516.9517.400.00-3250.00%
FB200131P002400002020-01-23 12:31PM EST240.0020.5019.1519.550.00-6120.00%
FB200131P002450002020-01-24 9:42AM EST245.0024.0024.1024.30-1.75-6.80%11760.00%
FB200131P002500002020-01-23 3:58PM EST250.0030.6028.7528.950.00-86510.00%
FB200131P002525002020-01-23 3:50PM EST252.5032.2531.2531.450.00---0.00%
FB200131P002550002020-01-23 3:58PM EST255.0035.5533.6533.850.00---0.00%