FACEBOOK Inc CLASS A

(NASDAQ: FB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
74.63 Up +0.92 +1.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
46.000 126.2.FB4H1C046000 29.20 +29.20 NA 1.87 27.000 30.5 10 10
47.000 126.2.FB4H1C047000 NA NA NA NA 26.100 29.35 NA NA
48.000 126.2.FB4H1C048000 NA NA NA NA 25.100 28.35 NA NA
49.000 126.2.FB4H1C049000 NA NA NA NA 24.100 27.5 NA NA
50.000 126.2.FB4H1C050000 NA NA NA NA 23.100 26.35 NA NA
55.000 126.2.FB4H1C055000 20.00 -0.24 -1.19% 1.72 18.000 21.35 6 23
56.000 126.2.FB4H1C056000 8.50 +0.75 +9.68% 1.87 17.000 20.5 10 1
57.000 126.2.FB4H1C057000 18.47 +5.77 +45.43% 1.72 16.000 19.35 5 35
58.000 126.2.FB4H1C058000 16.70 -1.60 -8.74% 1.72 15.000 18.35 5 76
58.500 126.2.FB4H1C058500 10.55 +3.15 +42.57% 1.72 14.500 17.85 1 25
59.000 126.2.FB4H1C059000 15.90 -0.20 -1.24% 1.72 14.050 17.35 10 26
59.500 126.2.FB4H1C059500 9.65 +1.85 +23.72% 1.72 13.500 16.85 20 43
60.000 126.2.FB4H1C060000 14.90 -0.03 -0.20% 0.17 14.100 14.8 26 258
60.500 126.2.FB4H1C060500 9.45 +3.81 +67.55% 1.72 12.500 15.85 2 2
61.000 126.2.FB4H1C061000 14.68 +4.73 +47.54% 0.17 12.100 13.8 114 329
61.500 126.2.FB4H1C061500 7.35 +2.10 +40.00% 1.62 11.550 14.75 1 152
62.000 126.2.FB4H1C062000 13.46 -0.54 -3.86% 1.72 11.050 14.35 4 128
62.500 126.2.FB4H1C062500 12.35 -0.13 -1.04% 0.27 10.800 12.4 16 369
63.000 126.2.FB4H1C063000 11.45 -0.99 -7.96% 0.57 11.400 12.2 24 206
63.500 126.2.FB4H1C063500 11.20 +1.05 +10.34% 0.32 10.050 11.45 5 278
64.000 126.2.FB4H1C064000 10.15 -0.80 -7.31% 0.17 10.600 10.8 50 157
64.500 126.2.FB4H1C064500 10.68 +4.68 +78.00% 0.17 10.100 10.3 45 363
65.000 126.2.FB4H1C065000 9.90 +0.90 +10.00% 0.17 9.600 9.8 10 998
65.500 126.2.FB4H1C065500 8.71 -0.89 -9.27% 0.17 9.100 9.3 10 750
66.000 126.2.FB4H1C066000 9.00 +0.90 +11.11% 0.12 8.600 8.75 16 1,157
66.500 126.2.FB4H1C066500 8.40 -0.10 -1.18% 0.17 8.100 8.3 3 967
67.000 126.2.FB4H1C067000 7.70 +0.40 +5.48% 0.07 7.600 7.7 31 1,448
67.500 126.2.FB4H1C067500 7.45 +1.23 +19.77% 0.17 7.100 7.3 32 743
68.000 126.2.FB4H1C068000 6.70 +0.60 +9.84% 0.12 6.650 6.75 71 2,000
68.500 126.2.FB4H1C068500 6.30 +0.80 +14.55% 0.12 6.150 6.25 31 713
69.000 126.2.FB4H1C069000 5.84 +0.79 +15.64% 0.07 5.600 5.7 185 1,633
69.500 126.2.FB4H1C069500 5.30 +0.85 +19.10% 0.07 5.100 5.2 31 774
70.000 126.2.FB4H1C070000 4.75 +1.00 +26.67% 0.12 4.650 4.75 319 4,798
70.500 126.2.FB4H1C070500 4.25 +1.00 +30.77% 0.12 4.150 4.25 142 990
71.000 126.2.FB4H1C071000 3.63 +0.64 +21.40% 0.12 3.650 3.75 163 1,764
71.500 126.2.FB4H1C071500 3.30 +0.86 +35.25% 0.17 3.200 3.3 310 1,898
72.000 126.2.FB4H1C072000 2.72 +0.66 +32.04% 0.14 2.700 2.77 1,146 6,481
72.500 126.2.FB4H1C072500 2.50 +0.87 +53.37% 0.17 2.230 2.3 450 4,360
73.000 126.2.FB4H1C073000 1.79 +0.50 +38.76% 0.22 1.810 1.85 3,515 2,770
73.500 126.2.FB4H1C073500 1.43 +0.45 +45.92% 0.28 1.390 1.41 2,919 1,626
74.000 126.2.FB4H1C074000 1.09 +0.35 +47.30% 0.43 1.040 1.06 4,493 5,750
74.500 126.2.FB4H1C074500 0.73 +0.19 +35.19% 0.61 0.720 0.74 7,769 3,304
75.000 126.2.FB4H1C075000 0.49 +0.11 +28.95% 0.49 0.480 0.49 22,858 20,531
76.000 126.2.FB4H1C076000 0.18 -0.02 -10.00% 0.2 0.190 0.2 12,327 10,361
77.000 126.2.FB4H1C077000 0.09 -0.03 -25.00% 0.09 0.080 0.09 4,035 11,368
78.000 126.2.FB4H1C078000 0.03 -0.03 -50.00% 0.04 0.030 0.04 845 6,010
79.000 126.2.FB4H1C079000 0.02 unch unch 0.02 0.010 0.02 753 2,227
80.000 126.2.FB4H1C080000 0.01 -0.02 -66.67% 0.01 NA 0.01 173 3,694
81.000 126.2.FB4H1C081000 0.01 -0.01 -50.00% 0.01 NA 0.01 103 1,375
85.000 126.2.FB4H1C085000 0.01 unch unch 0.01 NA 0.01 1 4,840
90.000 126.2.FB4H1C090000 0.01 -0.01 -50.00% 0.01 NA 0.01 11 522
95.000 126.2.FB4H1C095000 0.01 unch unch 0.01 NA 0.01 405 419
100.000 126.2.FB4H1C100000 0.02 +0.01 +100.00% 0.01 NA 0.01 1 2
105.000 126.2.FB4H1C105000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
46.000 126.2.FB4T1C046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.FB4T1C047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.FB4T1C048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.FB4T1C049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.FB4T1C050000 NA NA NA NA NA 0.01 NA NA
55.000 126.2.FB4T1C055000 0.01 -0.02 -66.67% 0.01 NA 0.01 36 743
56.000 126.2.FB4T1C056000 0.03 +0.02 +200.00% 0.01 NA 0.01 2 1,112
57.000 126.2.FB4T1C057000 0.01 unch unch 0.01 NA 0.01 20 727
58.000 126.2.FB4T1C058000 0.01 -0.01 -50.00% 0.01 NA 0.01 240 1,275
58.500 126.2.FB4T1C058500 0.02 -0.09 -81.82% 0.01 NA 0.01 19 373
59.000 126.2.FB4T1C059000 0.01 unch unch 0.01 NA 0.01 65 433
59.500 126.2.FB4T1C059500 0.01 unch unch 0.01 NA 0.01 2 947
60.000 126.2.FB4T1C060000 0.01 unch unch 0.01 NA 0.01 2 1,894
60.500 126.2.FB4T1C060500 0.01 -0.01 -50.00% 0.01 NA 0.01 15 818
61.000 126.2.FB4T1C061000 0.01 unch unch 0.01 NA 0.01 340 1,578
61.500 126.2.FB4T1C061500 0.01 unch unch 0.01 NA 0.01 21 1,350
62.000 126.2.FB4T1C062000 0.01 unch unch 0.01 NA 0.01 4 1,133
62.500 126.2.FB4T1C062500 0.01 unch unch 0.01 NA 0.01 5 1,152
63.000 126.2.FB4T1C063000 0.01 unch unch 0.01 NA 0.01 1 920
63.500 126.2.FB4T1C063500 0.01 unch unch 0.01 NA 0.01 30 584
64.000 126.2.FB4T1C064000 0.01 unch unch 0.01 NA 0.01 26 1,180
64.500 126.2.FB4T1C064500 0.01 -0.02 -66.67% 0.01 NA 0.01 79 6,145
65.000 126.2.FB4T1C065000 0.01 unch unch 0.01 NA 0.01 317 1,896
65.500 126.2.FB4T1C065500 0.01 unch unch 0.02 0.010 0.02 83 8,389
66.000 126.2.FB4T1C066000 0.01 -0.02 -66.67% 0.02 0.010 0.02 4 1,311
66.500 126.2.FB4T1C066500 0.01 -0.03 -75.00% 0.02 0.010 0.02 115 2,010
67.000 126.2.FB4T1C067000 0.01 -0.01 -50.00% 0.02 0.010 0.02 109 9,840
67.500 126.2.FB4T1C067500 0.02 unch unch 0.02 0.010 0.02 29 2,030
68.000 126.2.FB4T1C068000 0.02 unch unch 0.02 0.010 0.02 10 2,760
68.500 126.2.FB4T1C068500 0.02 -0.01 -33.33% 0.02 0.010 0.02 180 2,224
69.000 126.2.FB4T1C069000 0.02 -0.01 -33.33% 0.02 0.010 0.02 698 1,408
69.500 126.2.FB4T1C069500 0.02 -0.05 -71.43% 0.03 0.020 0.03 57 1,387
70.000 126.2.FB4T1C070000 0.02 -0.07 -77.78% 0.03 0.020 0.03 804 4,852
70.500 126.2.FB4T1C070500 0.03 -0.08 -72.73% 0.04 0.030 0.04 720 2,426
71.000 126.2.FB4T1C071000 0.03 -0.12 -80.00% 0.04 0.030 0.04 1,697 3,212
71.500 126.2.FB4T1C071500 0.05 -0.16 -76.19% 0.05 0.040 0.05 268 2,579
72.000 126.2.FB4T1C072000 0.08 -0.20 -71.43% 0.09 0.080 0.09 1,724 6,672
72.500 126.2.FB4T1C072500 0.11 -0.29 -72.50% 0.1 0.090 0.1 968 6,901
73.000 126.2.FB4T1C073000 0.17 -0.39 -69.64% 0.17 0.160 0.17 2,387 5,546
73.500 126.2.FB4T1C073500 0.24 -0.50 -67.57% 0.24 0.230 0.24 3,905 4,272
74.000 126.2.FB4T1C074000 0.41 -0.57 -58.16% 0.38 0.370 0.38 5,327 5,768
74.500 126.2.FB4T1C074500 0.56 -0.77 -57.89% 0.56 0.550 0.56 9,751 2,647
75.000 126.2.FB4T1C075000 0.80 -0.88 -52.38% 0.44 0.800 0.81 6,022 5,397
76.000 126.2.FB4T1C076000 1.55 -0.89 -36.48% 0.17 1.530 1.54 1,109 2,551
77.000 126.2.FB4T1C077000 2.44 -0.96 -28.24% 0.09 2.400 2.46 172 1,586
78.000 126.2.FB4T1C078000 3.25 -1.10 -25.29% 0.08 3.350 3.45 17 306
79.000 126.2.FB4T1C079000 4.30 -0.57 -11.70% 0.03 4.250 4.4 3 58
80.000 126.2.FB4T1C080000 4.90 -1.20 -19.67% 0.03 5.250 5.4 72 291
81.000 126.2.FB4T1C081000 6.25 +1.30 +26.26% 0.03 6.250 6.4 20 49
85.000 126.2.FB4T1C085000 9.60 +0.25 +2.67% 0.03 10.250 10.4 5 95
90.000 126.2.FB4T1C090000 NA NA NA NA 13.500 15.4 NA NA
95.000 126.2.FB4T1C095000 NA NA NA NA 18.500 20.4 NA NA
100.000 126.2.FB4T1C100000 NA NA NA NA 23.500 25.4 NA NA
105.000 126.2.FB4T1C105000 NA NA NA NA 28.500 31.95 NA NA
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 3:21 PM ET