FB - Facebook, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB200228C001650002020-02-24 2:33PM EST165.0035.050.000.000.00-500.00%
FB200228C001700002020-02-25 3:58PM EST170.0027.0026.7027.50-13.40-33.17%304797.46%
FB200228C001750002020-02-25 3:58PM EST175.0021.800.000.000.00-89700.00%
FB200228C001775002020-02-24 12:20PM EST177.5022.100.000.000.00-100.00%
FB200228C001800002020-02-25 3:58PM EST180.0017.0516.8517.80-4.35-20.33%3917874.46%
FB200228C001825002020-02-25 3:16PM EST182.5016.000.000.000.00-1500.00%
FB200228C001850002020-02-25 3:28PM EST185.0012.600.000.000.00-1900.00%
FB200228C001875002020-02-25 3:58PM EST187.5010.380.000.000.00-9400.00%
FB200228C001900002020-02-25 3:59PM EST190.008.257.908.25-3.67-30.79%90425353.76%
FB200228C001925002020-02-25 3:59PM EST192.506.300.000.000.00-11800.00%
FB200228C001950002020-02-25 3:47PM EST195.004.850.000.000.00-96400.00%
FB200228C001975002020-02-25 3:59PM EST197.503.100.000.000.00-1,56601.56%
FB200228C002000002020-02-25 3:59PM EST200.001.990.000.000.00-9,22706.25%
FB200228C002025002020-02-25 3:59PM EST202.501.130.000.000.00-14,61106.25%
FB200228C002050002020-02-25 3:59PM EST205.000.620.000.000.00-9,871012.50%
FB200228C002075002020-02-25 3:59PM EST207.500.330.000.000.00-8,464012.50%
FB200228C002100002020-02-25 3:59PM EST210.000.160.000.000.00-8,462012.50%
FB200228C002125002020-02-25 3:57PM EST212.500.090.000.000.00-2,816025.00%
FB200228C002150002020-02-25 3:56PM EST215.000.050.000.000.00-3,196025.00%
FB200228C002175002020-02-25 3:43PM EST217.500.030.000.000.00-863025.00%
FB200228C002200002020-02-25 3:41PM EST220.000.010.000.000.00-1,566025.00%
FB200228C002225002020-02-25 3:59PM EST222.500.010.000.000.00-294025.00%
FB200228C002250002020-02-25 3:59PM EST225.000.020.000.000.00-286025.00%
FB200228C002275002020-02-25 3:32PM EST227.500.010.000.000.00-105025.00%
FB200228C002300002020-02-25 2:19PM EST230.000.010.000.000.00-107050.00%
FB200228C002325002020-02-25 2:45PM EST232.500.010.000.000.00-447050.00%
FB200228C002350002020-02-24 3:39PM EST235.000.020.000.000.00-30050.00%
FB200228C002375002020-02-24 11:24AM EST237.500.010.000.000.00-6050.00%
FB200228C002400002020-02-24 11:24AM EST240.000.010.000.000.00-13050.00%
FB200228C002425002020-02-24 10:55AM EST242.500.010.000.020.00-251981.25%
FB200228C002450002020-02-25 11:26AM EST245.000.010.000.000.00-2050.00%
FB200228C002475002020-02-24 9:30AM EST247.500.010.000.000.00-1050.00%
FB200228C002500002020-02-18 2:22PM EST250.000.030.000.000.00-1050.00%
FB200228C002525002020-02-20 12:23PM EST252.500.080.000.130.00-1203115.23%
FB200228C002550002020-02-24 9:58AM EST255.000.030.000.000.00-1050.00%
FB200228C002575002020-02-19 3:52PM EST257.500.010.000.000.00--050.00%
FB200228C002600002020-02-20 11:51AM EST260.000.020.000.000.00-1050.00%
FB200228C002650002020-02-25 3:43PM EST265.000.040.000.000.00-5050.00%
Putsfor28 February 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB200228P001650002020-02-25 3:56PM EST165.000.100.000.000.00-342050.00%
FB200228P001700002020-02-25 3:59PM EST170.000.180.000.000.00-255025.00%
FB200228P001750002020-02-25 3:56PM EST175.000.260.000.000.00-74025.00%
FB200228P001775002020-02-25 3:40PM EST177.500.330.000.000.00-96025.00%
FB200228P001800002020-02-25 3:59PM EST180.000.420.000.000.00-332025.00%
FB200228P001825002020-02-25 3:57PM EST182.500.590.000.000.00-317025.00%
FB200228P001850002020-02-25 3:59PM EST185.000.730.000.000.00-775012.50%
FB200228P001875002020-02-25 3:58PM EST187.501.050.961.11+0.53+101.92%81776059.18%
FB200228P001900002020-02-25 3:59PM EST190.001.380.000.000.00-5,086012.50%
FB200228P001925002020-02-25 3:59PM EST192.501.930.000.000.00-2,79406.25%
FB200228P001950002020-02-25 3:59PM EST195.002.740.000.000.00-6,07803.13%
FB200228P001975002020-02-25 3:59PM EST197.503.803.703.95+1.68+79.25%3,2971,87750.12%
FB200228P002000002020-02-25 3:57PM EST200.004.950.000.000.00-7,08700.00%
FB200228P002025002020-02-25 3:56PM EST202.507.130.000.000.00-5,65400.00%
FB200228P002050002020-02-25 3:59PM EST205.008.708.459.00+3.10+55.36%3,2951,48847.07%
FB200228P002075002020-02-25 3:58PM EST207.5011.1010.4511.40+3.79+51.85%8802,92953.27%
FB200228P002100002020-02-25 3:46PM EST210.0012.990.000.000.00-33600.00%
FB200228P002125002020-02-25 3:59PM EST212.5015.6515.2516.20+4.09+35.38%7492,29162.60%
FB200228P002150002020-02-25 3:56PM EST215.0018.700.000.000.00-39700.00%
FB200228P002175002020-02-25 3:38PM EST217.5021.400.000.000.00-19400.00%
FB200228P002200002020-02-25 3:58PM EST220.0023.250.000.000.00-14700.00%
FB200228P002225002020-02-25 2:23PM EST222.5024.750.000.000.00-900.00%
FB200228P002250002020-02-25 11:50AM EST225.0023.450.000.000.00-400.00%
FB200228P002275002020-02-24 3:31PM EST227.5025.900.000.000.00-500.00%
FB200228P002300002020-02-25 9:57AM EST230.0027.200.000.000.00-1000.00%
FB200228P002325002020-02-20 2:16PM EST232.5018.0034.0036.450.00-374123.63%
FB200228P002350002020-02-20 1:18PM EST235.0033.850.000.000.00-100.00%
FB200228P002375002020-02-20 3:11PM EST237.5022.700.000.000.00-2900.00%
FB200228P002400002020-02-20 12:06PM EST240.0025.800.000.000.00-1000.00%
FB200228P002425002020-01-29 3:03PM EST242.5030.100.000.000.00-10100.00%
FB200228P002450002020-02-12 1:20PM EST245.0043.800.000.000.00-400.00%
FB200228P002475002020-01-24 2:21PM EST247.5031.5535.3039.250.00--00.00%
FB200228P002500002020-02-25 11:31AM EST250.0049.550.000.000.00-200.00%
FB200228P002575002020-02-20 12:06PM EST257.5043.250.000.000.00-1100.00%
FB200228P002600002020-02-20 12:06PM EST260.0045.750.000.000.00--00.00%
FB200228P002650002020-02-20 12:06PM EST265.0050.750.000.000.00-300.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more