FACEBOOK Inc CLASS A

(NASDAQ: FB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
59.72 Up +0.63 +1.07%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.FB4DJC025000 37.30 +37.30 NA 1.53 32.350 36.25 1 1
30.000 126.2.FB4DJC030000 28.00 +2.00 +7.69% 0.33 29.400 30.05 1 98
35.000 126.2.FB4DJC035000 23.90 -1.40 -5.53% 0.23 24.350 24.95 3 54
40.000 126.2.FB4DJC040000 19.50 +2.95 +17.82% 0.28 19.400 20 7 170
45.000 126.2.FB4DJC045000 13.60 +0.45 +3.42% 0.08 14.350 14.8 6 419
50.000 126.2.FB4DJC050000 9.45 +0.20 +2.16% 0.08 9.400 9.8 103 2,444
52.000 126.2.FB4DJC052000 7.60 +1.30 +20.63% 0.08 7.400 7.8 1 46
52.500 126.2.FB4DJC052500 7.11 +3.31 +87.11% 0.08 7.000 7.3 96 2,102
53.000 126.2.FB4DJC053000 5.80 -0.45 -7.20% 0.08 6.500 6.8 112 199
53.500 126.2.FB4DJC053500 4.10 -1.17 -22.20% 0.08 6.000 6.3 65 79
54.000 126.2.FB4DJC054000 5.15 +0.05 +0.98% 0.03 5.650 5.75 1 96
54.500 126.2.FB4DJC054500 5.10 +0.40 +8.51% 0.03 5.100 5.25 24 131
55.000 126.2.FB4DJC055000 4.71 +0.60 +14.60% 0.03 4.700 4.75 585 4,677
55.500 126.2.FB4DJC055500 3.95 +0.10 +2.60% 0.03 4.150 4.25 69 214
56.000 126.2.FB4DJC056000 3.74 +0.44 +13.33% 0.03 3.700 3.75 932 898
56.500 126.2.FB4DJC056500 3.26 +0.31 +10.51% 0.08 3.250 3.3 1,068 1,197
57.000 126.2.FB4DJC057000 2.74 +0.23 +9.16% 0.06 2.760 2.78 11,884 7,947
57.500 126.2.FB4DJC057500 2.33 +0.23 +10.95% 0.09 2.280 2.31 3,604 12,640
58.000 126.2.FB4DJC058000 1.88 +0.19 +11.24% 0.17 1.870 1.89 13,701 7,872
58.500 126.2.FB4DJC058500 1.47 +0.09 +6.52% 0.27 1.450 1.49 8,935 2,824
59.000 126.2.FB4DJC059000 1.11 +0.02 +1.83% 0.44 1.150 1.16 28,310 9,159
59.500 126.2.FB4DJC059500 0.83 -0.07 -7.78% 0.63 0.840 0.85 10,573 3,141
60.000 126.2.FB4DJC060000 0.59 -0.06 -9.23% 0.6 0.590 0.6 38,247 41,878
60.500 126.2.FB4DJC060500 0.42 -0.09 -17.65% 0.42 0.400 0.42 6,877 3,764
61.000 126.2.FB4DJC061000 0.27 -0.07 -20.59% 0.28 0.270 0.28 9,179 7,947
61.500 126.2.FB4DJC061500 0.18 -0.09 -33.33% 0.18 0.170 0.18 4,356 2,825
62.000 126.2.FB4DJC062000 0.11 -0.08 -42.11% 0.1 0.090 0.1 7,296 6,072
62.500 126.2.FB4DJC062500 0.07 -0.05 -41.67% 0.07 0.060 0.07 5,418 40,901
63.000 126.2.FB4DJC063000 0.04 -0.06 -60.00% 0.04 0.030 0.04 889 2,891
63.500 126.2.FB4DJC063500 0.02 -0.05 -71.43% 0.02 0.010 0.02 588 1,574
64.000 126.2.FB4DJC064000 0.01 -0.06 -85.71% 0.02 NA 0.02 198 2,762
64.500 126.2.FB4DJC064500 0.01 -0.02 -66.67% 0.01 NA 0.01 561 748
65.000 126.2.FB4DJC065000 0.01 -0.03 -75.00% 0.01 NA 0.01 1,036 51,787
65.500 126.2.FB4DJC065500 0.01 -0.01 -50.00% 0.01 NA 0.01 191 935
66.000 126.2.FB4DJC066000 0.02 unch unch 0.01 NA 0.01 10 1,157
66.500 126.2.FB4DJC066500 0.02 -0.08 -80.00% 0.01 NA 0.01 171 243
67.000 126.2.FB4DJC067000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 447
67.500 126.2.FB4DJC067500 0.01 unch unch 0.01 NA 0.01 64 22,889
68.000 126.2.FB4DJC068000 0.01 unch unch 0.01 NA 0.01 7 204
68.500 126.2.FB4DJC068500 0.02 -0.04 -66.67% 0.02 NA 0.02 279 525
69.000 126.2.FB4DJC069000 0.01 -0.02 -66.67% 0.01 NA 0.01 211 183
70.000 126.2.FB4DJC070000 0.01 unch unch 0.01 NA 0.01 168 33,146
71.000 126.2.FB4DJC071000 0.02 -0.04 -66.67% 0.02 NA 0.02 50 70
72.500 126.2.FB4DJC072500 0.01 unch unch 0.01 NA 0.01 15 18,145
75.000 126.2.FB4DJC075000 0.01 unch unch 0.01 NA 0.01 44 40,992
77.500 126.2.FB4DJC077500 0.01 unch unch 0.01 NA 0.01 4 8,477
80.000 126.2.FB4DJC080000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 19,023
82.500 126.2.FB4DJC082500 1.20 +1.20 NA NA NA 6 4
85.000 126.2.FB4DJC085000 0.01 unch unch 0.01 NA 0.01 2 6,189
90.000 126.2.FB4DJC090000 0.02 +0.01 +100.00% 0.02 NA 0.02 3 2,487
95.000 126.2.FB4DJC095000 0.01 -0.02 -66.67% 0.01 NA 0.01 27 2,378
100.000 126.2.FB4DJC100000 0.01 unch unch 0.01 NA 0.01 1,780 2,606
105.000 126.2.FB4DJC105000 0.01 unch unch 0.01 NA 0.01 384 3,838
APRIL 19, 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.FB4PJC025000 0.01 unch unch 0.01 NA 0.01 25 209
30.000 126.2.FB4PJC030000 0.01 unch unch 0.01 NA 0.01 2,162 1,783
35.000 126.2.FB4PJC035000 0.01 unch unch 0.01 NA 0.01 26 2,130
40.000 126.2.FB4PJC040000 0.01 unch unch 0.01 NA 0.01 5 3,259
45.000 126.2.FB4PJC045000 0.01 unch unch 0.01 NA 0.01 20 8,031
50.000 126.2.FB4PJC050000 0.01 -0.01 -50.00% 0.01 NA 0.01 1,523 20,989
52.000 126.2.FB4PJC052000 0.01 -0.03 -75.00% 0.01 NA 0.01 533 1,610
52.500 126.2.FB4PJC052500 0.01 -0.03 -75.00% 0.02 0.010 0.02 975 13,060
53.000 126.2.FB4PJC053000 0.01 -0.05 -83.33% 0.02 0.010 0.02 49 969
53.500 126.2.FB4PJC053500 0.02 -0.08 -80.00% 0.02 0.010 0.02 160 867
54.000 126.2.FB4PJC054000 0.03 -0.06 -66.67% 0.03 0.010 0.03 321 1,513
54.500 126.2.FB4PJC054500 0.03 -0.09 -75.00% 0.03 0.020 0.03 808 1,318
55.000 126.2.FB4PJC055000 0.04 -0.08 -66.67% 0.04 0.030 0.04 4,256 17,471
55.500 126.2.FB4PJC055500 0.05 -0.15 -75.00% 0.05 0.040 0.05 1,688 1,625
56.000 126.2.FB4PJC056000 0.07 -0.14 -66.67% 0.06 0.050 0.06 7,897 3,330
56.500 126.2.FB4PJC056500 0.08 -0.18 -69.23% 0.08 0.070 0.08 4,464 5,921
57.000 126.2.FB4PJC057000 0.11 -0.26 -70.27% 0.11 0.100 0.11 8,938 3,134
57.500 126.2.FB4PJC057500 0.15 -0.32 -68.09% 0.15 0.130 0.15 5,573 19,521
58.000 126.2.FB4PJC058000 0.21 -0.40 -65.57% 0.21 0.200 0.21 20,870 6,210
58.500 126.2.FB4PJC058500 0.30 -0.48 -61.54% 0.33 0.310 0.33 8,105 2,612
59.000 126.2.FB4PJC059000 0.45 -0.57 -55.88% 0.48 0.470 0.48 17,195 4,580
59.500 126.2.FB4PJC059500 0.65 -0.56 -46.28% 0.67 0.650 0.67 4,439 1,400
60.000 126.2.FB4PJC060000 0.90 -0.66 -42.31% 0.67 0.930 0.95 10,076 18,913
60.500 126.2.FB4PJC060500 1.24 -0.62 -33.33% 0.43 1.190 1.21 893 1,030
61.000 126.2.FB4PJC061000 1.68 -0.39 -18.84% 0.32 1.570 1.6 1,164 1,314
61.500 126.2.FB4PJC061500 1.95 -0.82 -29.60% 0.22 1.970 2 344 2,156
62.000 126.2.FB4PJC062000 2.47 -0.44 -15.12% 0.16 2.400 2.44 423 664
62.500 126.2.FB4PJC062500 2.83 -0.37 -11.56% 0.15 2.890 2.93 664 16,085
63.000 126.2.FB4PJC063000 3.49 -0.31 -8.16% 0.12 3.350 3.4 165 724
63.500 126.2.FB4PJC063500 6.40 +1.19 +22.84% 0.42 3.750 4.2 38 162
64.000 126.2.FB4PJC064000 4.52 -0.28 -5.83% 0.07 4.200 4.35 1 235
64.500 126.2.FB4PJC064500 4.97 -0.72 -12.65% 0.07 4.700 4.85 2 308
65.000 126.2.FB4PJC065000 5.35 -0.52 -8.86% 0.12 5.250 5.4 359 11,584
65.500 126.2.FB4PJC065500 6.35 +6.35 NA 0.37 5.700 6.15 16 20
66.000 126.2.FB4PJC066000 7.95 +1.71 +27.40% 0.12 6.250 6.4 10 34
66.500 126.2.FB4PJC066500 7.25 -0.43 -5.60% 0.37 6.700 7.15 7 11
67.000 126.2.FB4PJC067000 7.75 -0.37 -4.56% 0.32 7.200 7.6 30 35
67.500 126.2.FB4PJC067500 7.80 -0.78 -9.09% 0.17 7.700 7.95 149 12,098
68.000 126.2.FB4PJC068000 11.00 +11.00 NA 0.37 8.150 8.65 3 NA
68.500 126.2.FB4PJC068500 8.50 +8.50 NA 0.37 8.650 9.15 4 4
69.000 126.2.FB4PJC069000 9.20 +9.20 NA 0.37 9.150 9.65 47 10
70.000 126.2.FB4PJC070000 10.40 -1.16 -10.03% 0.17 10.200 10.45 33 5,718
71.000 126.2.FB4PJC071000 NA NA NA NA 11.050 11.65 NA NA
72.500 126.2.FB4PJC072500 12.80 -0.66 -4.90% 0.17 12.700 12.95 19 3,975
75.000 126.2.FB4PJC075000 15.74 -0.12 -0.76% 0.32 15.100 15.6 10 1,583
77.500 126.2.FB4PJC077500 18.39 -2.11 -10.29% 0.37 17.550 18.15 8 84
80.000 126.2.FB4PJC080000 20.75 -0.13 -0.62% 0.32 20.200 20.6 41 272
82.500 126.2.FB4PJC082500 NA NA NA NA NA NA NA
85.000 126.2.FB4PJC085000 25.05 +2.87 +12.94% 0.32 25.100 25.6 2 13
90.000 126.2.FB4PJC090000 25.30 +0.71 +2.89% 0.37 30.050 30.65 17 28
95.000 126.2.FB4PJC095000 34.00 +8.57 +33.70% 0.37 35.050 35.65 50 70
100.000 126.2.FB4PJC100000 40.90 -1.50 -3.54% 0.37 40.050 40.65 2 72
105.000 126.2.FB4PJC105000 44.00 +44.00 NA 0.37 45.050 45.65 50 50
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 4:39 AM ET