FACEBOOK Inc CLASS A

(NASDAQ: FB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
74.80 Up +0.94 +1.27%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.000 126.2.FB4I5C047000 26.90 +26.90 NA 1.60 26.000 29.4 7 7
48.000 126.2.FB4I5C048000 NA NA NA NA 24.850 28.5 NA NA
49.000 126.2.FB4I5C049000 NA NA NA NA 23.900 27.5 NA NA
50.000 126.2.FB4I5C050000 24.85 +24.85 NA 0.30 24.550 25.1 48 NA
55.000 126.2.FB4I5C055000 19.51 +19.51 NA 0.45 19.300 20.25 66 NA
57.000 126.2.FB4I5C057000 NA NA NA NA 16.050 19.5 NA NA
57.500 126.2.FB4I5C057500 NA NA NA NA 15.550 19 NA NA
58.000 126.2.FB4I5C058000 NA NA NA NA 15.050 18.5 NA NA
58.500 126.2.FB4I5C058500 NA NA NA NA 14.550 18 NA NA
59.000 126.2.FB4I5C059000 14.59 -1.11 -7.07% 1.70 14.050 17.5 1 2
59.500 126.2.FB4I5C059500 NA NA NA NA 13.550 17 NA NA
60.000 126.2.FB4I5C060000 14.61 +0.68 +4.88% 0.25 14.450 15.05 21 1
60.500 126.2.FB4I5C060500 NA NA NA NA 12.550 16 NA NA
61.000 126.2.FB4I5C061000 NA NA NA NA 12.050 15.5 NA NA
61.500 126.2.FB4I5C061500 NA NA NA NA 11.550 15 NA NA
62.000 126.2.FB4I5C062000 NA NA NA NA 11.050 14.5 NA NA
62.500 126.2.FB4I5C062500 11.61 -1.11 -8.73% 1.70 10.550 14 5 10
63.000 126.2.FB4I5C063000 11.75 +0.95 +8.80% 0.40 11.450 12.2 20 31
63.500 126.2.FB4I5C063500 NA NA NA NA 11.150 11.45 NA NA
64.000 126.2.FB4I5C064000 9.85 +0.42 +4.45% 0.15 10.650 10.95 15 3
64.500 126.2.FB4I5C064500 10.57 +1.02 +10.68% 0.15 10.150 10.45 7 5
65.000 126.2.FB4I5C065000 9.66 -1.09 -10.14% 0.05 9.650 9.85 19 33
65.500 126.2.FB4I5C065500 NA NA NA NA 9.150 9.35 NA NA
66.000 126.2.FB4I5C066000 8.70 +0.56 +6.88% 0.05 8.650 8.85 7 5
66.500 126.2.FB4I5C066500 7.81 -0.39 -4.76% 0.05 8.150 8.35 4 9
67.000 126.2.FB4I5C067000 7.45 +0.35 +4.93% 0.05 7.650 7.85 10 12
67.500 126.2.FB4I5C067500 7.16 -0.04 -0.56% 0.05 7.150 7.35 2 141
68.000 126.2.FB4I5C068000 6.30 +0.10 +1.61% 0.05 6.650 6.85 3 51
68.500 126.2.FB4I5C068500 6.18 +0.41 +7.11% 0.05 6.150 6.35 1 84
69.000 126.2.FB4I5C069000 5.70 -0.02 -0.35% 0.30 5.650 6.1 36 118
69.500 126.2.FB4I5C069500 5.08 +0.39 +8.32% 0.10 5.150 5.4 21 51
70.000 126.2.FB4I5C070000 4.78 +0.83 +21.01% 0.10 4.650 4.9 101 448
70.500 126.2.FB4I5C070500 4.65 -0.45 -8.82% 0.10 4.200 4.4 4 158
71.000 126.2.FB4I5C071000 3.70 +0.69 +22.92% 0.10 3.700 3.9 20 235
71.500 126.2.FB4I5C071500 3.38 +0.85 +33.60% 0.10 3.300 3.4 190 67
72.000 126.2.FB4I5C072000 2.80 +0.61 +27.85% 0.14 2.850 2.94 196 745
72.500 126.2.FB4I5C072500 2.26 +0.48 +26.97% 0.21 2.400 2.51 208 535
73.000 126.2.FB4I5C073000 2.00 +0.54 +36.99% 0.26 1.990 2.06 985 2,883
73.500 126.2.FB4I5C073500 1.45 +0.39 +36.79% 0.34 1.570 1.64 507 1,496
74.000 126.2.FB4I5C074000 1.20 +0.33 +37.93% 0.49 1.220 1.29 2,642 8,478
74.500 126.2.FB4I5C074500 0.92 +0.27 +41.54% 0.67 0.910 0.97 2,727 3,612
75.000 126.2.FB4I5C075000 0.66 +0.17 +34.69% 0.69 0.650 0.69 11,311 5,275
76.000 126.2.FB4I5C076000 0.32 +0.06 +23.08% 0.33 0.310 0.33 5,946 9,546
77.000 126.2.FB4I5C077000 0.15 +0.03 +25.00% 0.14 0.120 0.14 1,854 8,827
78.000 126.2.FB4I5C078000 0.07 -0.01 -12.50% 0.07 0.050 0.07 625 5,105
79.000 126.2.FB4I5C079000 0.04 -0.01 -20.00% 0.05 0.030 0.05 579 1,671
80.000 126.2.FB4I5C080000 0.02 unch unch 0.03 0.010 0.03 279 1,282
81.000 126.2.FB4I5C081000 0.02 -0.02 -50.00% 0.03 0.010 0.03 350 101
82.000 126.2.FB4I5C082000 0.03 +0.03 NA 0.02 NA 0.02 74 74
82.500 126.2.FB4I5C082500 0.03 +0.01 +50.00% 0.02 NA 0.02 14 45
83.000 126.2.FB4I5C083000 0.02 +0.02 NA 0.02 NA 0.02 5 5
84.000 126.2.FB4I5C084000 0.02 +0.02 NA 0.02 NA 0.02 73 63
85.000 126.2.FB4I5C085000 0.01 -0.01 -50.00% 0.03 NA 0.03 444 532
86.000 126.2.FB4I5C086000 NA NA NA NA NA 0.03 NA NA
87.000 126.2.FB4I5C087000 NA NA NA NA NA 0.02 NA NA
88.000 126.2.FB4I5C088000 NA NA NA NA NA 0.02 NA NA
89.000 126.2.FB4I5C089000 NA NA NA NA NA 0.02 NA NA
90.000 126.2.FB4I5C090000 0.05 +0.05 NA 0.02 NA 0.02 5 5
95.000 126.2.FB4I5C095000 0.02 +0.02 NA 0.02 NA 0.02 5 5
100.000 126.2.FB4I5C100000 NA NA NA NA NA 0.03 NA NA
105.000 126.2.FB4I5C105000 NA NA NA NA NA 0.02 NA NA
110.000 126.2.FB4I5C110000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
47.000 126.2.FB4U5C047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.FB4U5C048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.FB4U5C049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.FB4U5C050000 NA NA NA NA NA 0.02 NA NA
55.000 126.2.FB4U5C055000 NA NA NA NA NA 0.02 NA NA
57.000 126.2.FB4U5C057000 0.03 +0.03 NA 0.02 NA 0.02 5 5
57.500 126.2.FB4U5C057500 0.03 +0.03 NA 0.02 NA 0.02 6 6
58.000 126.2.FB4U5C058000 0.02 -0.08 -80.00% 0.02 NA 0.02 6 8
58.500 126.2.FB4U5C058500 0.02 -0.14 -87.50% 0.03 NA 0.03 38 38
59.000 126.2.FB4U5C059000 0.02 -0.16 -88.89% 0.03 NA 0.03 5 6
59.500 126.2.FB4U5C059500 0.02 unch unch 0.03 NA 0.03 11 58
60.000 126.2.FB4U5C060000 0.01 -0.03 -75.00% 0.03 NA 0.03 10 65
60.500 126.2.FB4U5C060500 0.05 -0.21 -80.77% 0.03 NA 0.03 100 118
61.000 126.2.FB4U5C061000 0.04 -0.25 -86.21% 0.03 NA 0.03 11 439
61.500 126.2.FB4U5C061500 0.04 -0.29 -87.88% 0.03 NA 0.03 10 92
62.000 126.2.FB4U5C062000 0.03 -0.18 -85.71% 0.03 NA 0.03 10 703
62.500 126.2.FB4U5C062500 0.05 -0.13 -72.22% 0.03 NA 0.03 7 293
63.000 126.2.FB4U5C063000 0.16 unch unch 0.04 NA 0.04 50 363
63.500 126.2.FB4U5C063500 0.05 -0.21 -80.77% 0.04 NA 0.04 6 129
64.000 126.2.FB4U5C064000 0.02 unch unch 0.02 NA 0.02 23 120
64.500 126.2.FB4U5C064500 0.01 -0.01 -50.00% 0.02 NA 0.02 20 64
65.000 126.2.FB4U5C065000 0.01 -0.01 -50.00% 0.02 NA 0.02 588 104
65.500 126.2.FB4U5C065500 0.01 -0.07 -87.50% 0.02 NA 0.02 5 377
66.000 126.2.FB4U5C066000 0.02 unch unch 0.02 NA 0.02 103 127
66.500 126.2.FB4U5C066500 0.02 -0.06 -75.00% 0.02 NA 0.02 36 158
67.000 126.2.FB4U5C067000 0.02 -0.01 -33.33% 0.03 NA 0.03 346 340
67.500 126.2.FB4U5C067500 0.02 -0.01 -33.33% 0.04 0.010 0.04 135 170
68.000 126.2.FB4U5C068000 0.03 -0.01 -25.00% 0.04 0.010 0.04 36 1,755
68.500 126.2.FB4U5C068500 0.04 unch unch 0.04 0.010 0.04 22 329
69.000 126.2.FB4U5C069000 0.03 -0.03 -50.00% 0.03 0.020 0.03 21 249
69.500 126.2.FB4U5C069500 0.03 -0.04 -57.14% 0.04 0.020 0.04 493 237
70.000 126.2.FB4U5C070000 0.04 -0.07 -63.64% 0.05 0.030 0.05 686 1,022
70.500 126.2.FB4U5C070500 0.06 -0.08 -57.14% 0.06 0.040 0.06 219 552
71.000 126.2.FB4U5C071000 0.08 -0.09 -52.94% 0.08 0.060 0.08 339 769
71.500 126.2.FB4U5C071500 0.10 -0.13 -56.52% 0.1 0.080 0.1 118 1,660
72.000 126.2.FB4U5C072000 0.14 -0.19 -57.58% 0.13 0.110 0.13 924 2,671
72.500 126.2.FB4U5C072500 0.18 -0.27 -60.00% 0.17 0.150 0.17 937 1,623
73.000 126.2.FB4U5C073000 0.25 -0.35 -58.33% 0.24 0.220 0.24 4,451 1,998
73.500 126.2.FB4U5C073500 0.33 -0.45 -57.69% 0.34 0.310 0.34 1,431 2,357
74.000 126.2.FB4U5C074000 0.46 -0.56 -54.90% 0.48 0.450 0.48 6,596 6,760
74.500 126.2.FB4U5C074500 0.69 -0.61 -46.92% 0.66 0.630 0.66 3,748 2,230
75.000 126.2.FB4U5C075000 0.90 -0.74 -45.12% 0.70 0.900 0.9 1,913 2,346
76.000 126.2.FB4U5C076000 1.61 -0.83 -34.02% 0.37 1.470 1.57 675 1,049
77.000 126.2.FB4U5C077000 2.47 -0.83 -25.15% 0.21 2.280 2.41 30 968
78.000 126.2.FB4U5C078000 3.40 -0.80 -19.05% 0.25 2.970 3.45 65 122
79.000 126.2.FB4U5C079000 4.52 -0.68 -13.08% 0.20 4.200 4.4 80 13
80.000 126.2.FB4U5C080000 5.29 -0.12 -2.22% 0.20 4.950 5.4 3 69
81.000 126.2.FB4U5C081000 NA NA NA NA 5.950 6.4 NA NA
82.000 126.2.FB4U5C082000 NA NA NA NA 7.100 7.4 NA NA
82.500 126.2.FB4U5C082500 8.35 +8.35 NA 0.20 7.550 7.9 5 5
83.000 126.2.FB4U5C083000 NA NA NA NA 8.050 8.4 NA NA
84.000 126.2.FB4U5C084000 NA NA NA NA 9.050 9.4 NA NA
85.000 126.2.FB4U5C085000 NA NA NA NA 10.100 10.4 NA 1
86.000 126.2.FB4U5C086000 NA NA NA NA 9.500 13.15 NA NA
87.000 126.2.FB4U5C087000 NA NA NA NA 10.700 13.95 NA NA
88.000 126.2.FB4U5C088000 NA NA NA NA 11.600 14.95 NA NA
89.000 126.2.FB4U5C089000 NA NA NA NA 12.600 16 NA NA
90.000 126.2.FB4U5C090000 NA NA NA NA 13.500 16.95 NA NA
95.000 126.2.FB4U5C095000 NA NA NA NA 18.500 22.05 NA NA
100.000 126.2.FB4U5C100000 NA NA NA NA 23.500 27.05 NA NA
105.000 126.2.FB4U5C105000 NA NA NA NA 28.450 32.05 NA NA
110.000 126.2.FB4U5C110000 NA NA NA NA 33.450 37.1 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 9:51 AM ET