FACEBOOK Inc CLASS A

(NASDAQ: FB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
76.43 Up +0.35 +0.46%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.FB4IKC025000 49.70 +0.45 +0.91% 0.57 51.050 52 50 80
30.000 126.2.FB4IKC030000 45.00 +1.45 +3.33% 0.22 46.400 46.65 2 167
35.000 126.2.FB4IKC035000 41.35 +0.25 +0.61% 0.57 41.050 42 1 700
40.000 126.2.FB4IKC040000 36.00 +2.35 +6.98% 0.22 36.400 36.65 31 804
45.000 126.2.FB4IKC045000 31.80 +1.85 +6.18% 0.22 31.400 31.65 10 330
50.000 126.2.FB4IKC050000 27.00 +1.25 +4.85% 0.12 26.300 26.55 499 1,474
52.500 126.2.FB4IKC052500 22.07 -0.58 -2.56% 0.22 23.950 24.15 8 740
55.000 126.2.FB4IKC055000 21.20 +0.10 +0.47% 0.22 21.450 21.65 12 2,609
57.500 126.2.FB4IKC057500 19.41 +0.91 +4.92% 0.22 18.950 19.15 22 3,422
60.000 126.2.FB4IKC060000 16.50 +0.35 +2.17% 0.22 16.450 16.65 123 10,116
62.500 126.2.FB4IKC062500 14.45 +0.95 +7.04% 0.22 13.950 14.15 44 7,168
65.000 126.2.FB4IKC065000 12.00 +0.90 +8.11% 0.12 11.400 11.55 272 28,879
66.000 126.2.FB4IKC066000 11.95 +0.20 +1.70% 0.12 10.350 10.55 7 17
66.500 126.2.FB4IKC066500 8.50 -3.04 -26.34% 0.27 10.000 10.2 19 19
67.000 126.2.FB4IKC067000 9.05 +0.45 +5.23% 0.12 9.350 9.55 7 21
67.500 126.2.FB4IKC067500 8.90 +0.30 +3.49% 0.12 8.850 9.05 94 13,495
68.000 126.2.FB4IKC068000 5.67 -1.53 -21.25% 0.17 8.450 8.6 30 47
68.500 126.2.FB4IKC068500 7.61 +2.43 +46.91% 0.12 7.900 8.05 5 27
69.000 126.2.FB4IKC069000 7.50 +0.44 +6.23% 0.07 7.350 7.5 83 116
69.500 126.2.FB4IKC069500 4.40 -3.60 -45.00% 0.12 6.900 7.05 83 247
70.000 126.2.FB4IKC070000 6.50 +0.31 +5.01% 0.07 6.400 6.5 518 33,120
70.500 126.2.FB4IKC070500 5.60 +1.45 +34.94% 0.12 5.950 6.05 53 162
71.000 126.2.FB4IKC071000 5.90 +0.79 +15.46% 0.12 5.450 5.55 174 355
71.500 126.2.FB4IKC071500 5.30 +1.80 +51.43% 0.12 4.950 5.05 37 244
72.000 126.2.FB4IKC072000 4.80 +0.60 +14.29% 0.07 4.400 4.5 120 735
72.500 126.2.FB4IKC072500 4.05 +0.40 +10.96% 0.07 3.900 4 798 16,721
73.000 126.2.FB4IKC073000 3.70 +0.55 +17.46% 0.07 3.400 3.5 217 2,376
73.500 126.2.FB4IKC073500 3.00 +0.30 +11.11% 0.17 3.000 3.1 323 2,630
74.000 126.2.FB4IKC074000 2.70 +0.33 +13.92% 0.15 2.520 2.58 318 3,144
74.500 126.2.FB4IKC074500 2.16 +0.25 +13.09% 0.22 2.100 2.15 766 3,859
75.000 126.2.FB4IKC075000 1.56 unch unch 0.21 1.600 1.64 16,796 62,745
76.000 126.2.FB4IKC076000 0.88 -1.38 -61.06% 0.45 0.860 0.88 13,180 17,627
77.500 126.2.FB4IKC077500 0.17 -0.78 -82.11% 0.2 0.180 0.2 22,388 43,276
79.000 126.2.FB4IKC079000 0.04 -0.02 -33.33% 0.04 0.030 0.04 7,052 14,265
80.000 126.2.FB4IKC080000 0.02 -0.02 -50.00% 0.03 0.020 0.03 3,645 59,003
81.000 126.2.FB4IKC081000 0.02 -0.01 -33.33% 0.02 0.010 0.02 1,139 4,191
82.500 126.2.FB4IKC082500 0.01 -0.01 -50.00% 0.01 NA 0.01 148 7,664
84.000 126.2.FB4IKC084000 0.01 unch unch 0.01 NA 0.01 3 2,758
85.000 126.2.FB4IKC085000 0.01 unch unch 0.01 NA 0.01 120 17,478
86.000 126.2.FB4IKC086000 0.01 -0.04 -80.00% 0.01 NA 0.01 706 635
87.500 126.2.FB4IKC087500 0.01 +0.01 NA 0.01 NA 0.01 81 80
89.000 126.2.FB4IKC089000 0.01 -0.01 -50.00% 0.01 NA 0.01 15 325
90.000 126.2.FB4IKC090000 0.01 unch unch 0.01 NA 0.01 10 8,824
91.000 126.2.FB4IKC091000 0.01 unch unch 0.02 NA 0.02 12 77
94.000 126.2.FB4IKC094000 0.01 -0.02 -66.67% 0.02 NA 0.02 10 20
95.000 126.2.FB4IKC095000 0.01 unch unch 0.01 NA 0.01 11 2,899
100.000 126.2.FB4IKC100000 0.02 unch unch 0.01 NA 0.01 2 5,084
105.000 126.2.FB4IKC105000 0.03 +0.02 +200.00% 0.02 NA 0.02 2 1,614
110.000 126.2.FB4IKC110000 0.01 +0.01 NA 0.02 NA 0.02 5 1,798
115.000 126.2.FB4IKC115000 0.01 -0.01 -50.00% 0.02 NA 0.02 1 1,735
120.000 126.2.FB4IKC120000 0.02 +0.02 NA 0.02 NA 0.02 5 3,129
125.000 126.2.FB4IKC125000 NA NA NA NA NA 0.02 100 435
130.000 126.2.FB4IKC130000 NA NA NA NA NA 0.02 NA 110
135.000 126.2.FB4IKC135000 NA NA NA NA NA 0.01 NA 6,915
140.000 126.2.FB4IKC140000 NA NA NA NA NA 0.01 NA 362
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.FB4UKC025000 0.01 +0.01 NA 0.01 NA 0.01 1 1,869
30.000 126.2.FB4UKC030000 0.01 unch unch 0.01 NA 0.01 1 2,452
35.000 126.2.FB4UKC035000 0.03 +0.01 +50.00% 0.01 NA 0.01 140 1,116
40.000 126.2.FB4UKC040000 0.01 unch unch 0.01 NA 0.01 6 4,452
45.000 126.2.FB4UKC045000 0.01 unch unch 0.01 NA 0.01 16 11,832
50.000 126.2.FB4UKC050000 0.01 unch unch 0.01 NA 0.01 7 13,267
52.500 126.2.FB4UKC052500 0.01 unch unch 0.01 NA 0.01 1 9,316
55.000 126.2.FB4UKC055000 0.01 unch unch 0.01 NA 0.01 7 11,617
57.500 126.2.FB4UKC057500 0.02 +0.01 +100.00% 0.01 NA 0.01 1 10,192
60.000 126.2.FB4UKC060000 0.01 -0.01 -50.00% 0.01 NA 0.01 22 29,110
62.500 126.2.FB4UKC062500 0.01 -0.01 -50.00% 0.01 NA 0.01 111 29,255
65.000 126.2.FB4UKC065000 0.01 -0.01 -50.00% 0.02 NA 0.02 318 20,356
66.000 126.2.FB4UKC066000 0.01 unch unch 0.02 0.010 0.02 60 772
66.500 126.2.FB4UKC066500 0.01 unch unch 0.02 NA 0.02 20 1,045
67.000 126.2.FB4UKC067000 0.01 -0.01 -50.00% 0.02 0.010 0.02 75 689
67.500 126.2.FB4UKC067500 0.02 -0.04 -66.67% 0.02 0.010 0.02 220 25,183
68.000 126.2.FB4UKC068000 0.02 -0.06 -75.00% 0.02 0.010 0.02 211 3,706
68.500 126.2.FB4UKC068500 0.03 -0.03 -50.00% 0.02 0.010 0.02 16 918
69.000 126.2.FB4UKC069000 0.04 -0.06 -60.00% 0.03 0.010 0.03 306 2,126
69.500 126.2.FB4UKC069500 0.03 unch unch 0.03 0.020 0.03 5 1,430
70.000 126.2.FB4UKC070000 0.02 -0.02 -50.00% 0.03 0.020 0.03 566 21,761
70.500 126.2.FB4UKC070500 0.03 -0.03 -50.00% 0.04 0.020 0.04 78 2,033
71.000 126.2.FB4UKC071000 0.03 -0.03 -50.00% 0.04 0.020 0.04 195 3,605
71.500 126.2.FB4UKC071500 0.03 -0.04 -57.14% 0.04 0.030 0.04 1,064 4,421
72.000 126.2.FB4UKC072000 0.03 -0.05 -62.50% 0.04 0.030 0.04 202 4,356
72.500 126.2.FB4UKC072500 0.05 -0.05 -50.00% 0.04 0.030 0.04 745 26,135
73.000 126.2.FB4UKC073000 0.04 -0.11 -73.33% 0.05 0.040 0.05 2,608 10,904
73.500 126.2.FB4UKC073500 0.06 -0.12 -66.67% 0.06 0.050 0.06 800 8,470
74.000 126.2.FB4UKC074000 0.07 -0.15 -68.18% 0.07 0.060 0.07 3,625 7,599
74.500 126.2.FB4UKC074500 0.09 -0.22 -70.97% 0.1 0.080 0.1 3,365 5,335
75.000 126.2.FB4UKC075000 0.14 -0.25 -64.10% 0.16 0.140 0.16 7,745 26,698
76.000 126.2.FB4UKC076000 0.41 -0.33 -44.59% 0.4 0.390 0.4 10,388 8,919
77.500 126.2.FB4UKC077500 1.20 -0.41 -25.47% 0.16 1.200 1.23 7,693 7,744
79.000 126.2.FB4UKC079000 2.51 -0.55 -17.97% -0.02 2.410 2.55 381 4,208
80.000 126.2.FB4UKC080000 3.50 -0.57 -14.00% 0.08 3.450 3.65 88 2,658
81.000 126.2.FB4UKC081000 4.45 -0.95 -17.59% 0.03 4.400 4.6 2 291
82.500 126.2.FB4UKC082500 5.80 -2.30 -28.40% 0.08 5.950 6.15 60 232
84.000 126.2.FB4UKC084000 8.24 +1.93 +30.59% 0.13 7.450 7.7 2 13
85.000 126.2.FB4UKC085000 9.10 -1.45 -13.74% 0.08 8.450 8.65 10 928
86.000 126.2.FB4UKC086000 10.05 +10.05 NA -0.07 9.300 9.5 1 1
87.500 126.2.FB4UKC087500 NA NA NA NA 10.800 11.1 NA NA
89.000 126.2.FB4UKC089000 NA NA NA NA 12.350 12.6 NA NA
90.000 126.2.FB4UKC090000 13.10 -1.80 -12.08% -0.02 13.350 13.55 16 468
91.000 126.2.FB4UKC091000 NA NA NA NA 14.350 14.6 NA NA
94.000 126.2.FB4UKC094000 NA NA NA NA 17.350 17.6 NA NA
95.000 126.2.FB4UKC095000 21.05 -0.25 -1.17% 0.03 18.350 18.6 5 188
100.000 126.2.FB4UKC100000 27.35 +27.35 NA 0.48 22.900 24.05 10 22
105.000 126.2.FB4UKC105000 NA NA NA NA 28.350 28.6 NA 9
110.000 126.2.FB4UKC110000 NA NA NA NA 33.350 33.6 NA 10
115.000 126.2.FB4UKC115000 NA NA NA NA 38.350 38.6 NA NA
120.000 126.2.FB4UKC120000 NA NA NA NA 43.350 43.6 NA NA
125.000 126.2.FB4UKC125000 NA NA NA NA 48.350 48.6 NA NA
130.000 126.2.FB4UKC130000 NA NA NA NA 53.350 53.6 NA NA
135.000 126.2.FB4UKC135000 NA NA NA NA 58.350 58.6 NA NA
140.000 126.2.FB4UKC140000 65.40 +65.40 NA 0.08 63.350 63.65 1 8
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 1:44 AM ET