FACEBOOK Inc CLASS A

(NASDAQ: FB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
74.92 Down -0.27 -0.36%
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 0.78 27.450 29.7 10 10
47.000 126.2.FB4H1C047000 NA NA NA NA 26.450 28.7 NA NA
48.000 126.2.FB4H1C048000 NA NA NA NA 25.450 27.7 NA NA
49.000 126.2.FB4H1C049000 NA NA NA NA 24.450 26.7 NA NA
50.000 126.2.FB4H1C050000 NA NA NA NA 23.450 25.7 NA NA
55.000 126.2.FB4H1C055000 20.24 +4.29 +26.90% 0.23 18.400 20.15 6 24
56.000 126.2.FB4H1C056000 8.50 +0.75 +9.68% 0.78 17.400 19.7 10 1
57.000 126.2.FB4H1C057000 18.47 +5.77 +45.43% 0.78 16.450 18.7 5 35
58.000 126.2.FB4H1C058000 16.70 -1.60 -8.74% 0.78 15.400 17.7 5 76
58.500 126.2.FB4H1C058500 10.55 +3.15 +42.57% 0.78 14.950 17.2 1 25
59.000 126.2.FB4H1C059000 16.10 +0.10 +0.63% 0.28 14.800 16.2 10 36
59.500 126.2.FB4H1C059500 9.65 +1.85 +23.72% 0.33 13.900 15.75 20 43
60.000 126.2.FB4H1C060000 14.93 -0.19 -1.26% 0.23 14.500 15.15 4 261
60.500 126.2.FB4H1C060500 9.45 +3.81 +67.55% 0.63 12.900 15.05 2 2
61.000 126.2.FB4H1C061000 14.68 +4.73 +47.54% 0.63 12.550 14.55 9 329
61.500 126.2.FB4H1C061500 7.35 +2.10 +40.00% 0.63 12.050 14.05 1 152
62.000 126.2.FB4H1C062000 13.46 -0.54 -3.86% 0.63 11.550 13.55 4 128
62.500 126.2.FB4H1C062500 12.48 -0.52 -4.00% 0.68 11.250 13.1 33 380
63.000 126.2.FB4H1C063000 12.44 -0.41 -3.19% 0.23 10.800 12.15 8 310
63.500 126.2.FB4H1C063500 11.62 -0.70 -5.68% 0.58 10.300 12 71 279
64.000 126.2.FB4H1C064000 10.95 -0.45 -3.95% 0.23 10.900 11.15 39 192
64.500 126.2.FB4H1C064500 10.68 +4.68 +78.00% 0.23 9.350 10.65 45 398
65.000 126.2.FB4H1C065000 10.20 +0.07 +0.69% 0.23 9.850 10.15 83 1,071
65.500 126.2.FB4H1C065500 9.60 -1.15 -10.70% 0.23 9.400 9.65 7 759
66.000 126.2.FB4H1C066000 9.15 +0.04 +0.44% 0.23 8.950 9.15 1,016 1,638
66.500 126.2.FB4H1C066500 8.50 -0.32 -3.63% 0.23 8.450 8.65 14 975
67.000 126.2.FB4H1C067000 8.10 -0.08 -0.98% 0.18 8.000 8.1 731 1,593
67.500 126.2.FB4H1C067500 7.62 -0.08 -1.04% 0.08 7.400 7.5 71 803
68.000 126.2.FB4H1C068000 7.00 -0.20 -2.78% 0.08 6.850 7 76 2,017
68.500 126.2.FB4H1C068500 6.55 -0.15 -2.24% 0.13 6.450 6.55 7 717
69.000 126.2.FB4H1C069000 6.10 -0.05 -0.81% 0.13 5.900 6.05 101 1,606
69.500 126.2.FB4H1C069500 5.55 -0.29 -4.97% 0.13 5.450 5.55 20 833
70.000 126.2.FB4H1C070000 5.15 -0.05 -0.96% 0.13 4.900 5.05 643 5,093
70.500 126.2.FB4H1C070500 4.95 +0.25 +5.32% 0.18 4.500 4.6 16 981
71.000 126.2.FB4H1C071000 4.11 -0.19 -4.42% 0.13 3.950 4.05 801 2,220
71.500 126.2.FB4H1C071500 3.65 -0.14 -3.69% 0.18 3.500 3.6 64 1,929
72.000 126.2.FB4H1C072000 3.10 -0.31 -9.09% 0.23 3.050 3.15 908 5,704
72.500 126.2.FB4H1C072500 2.78 -0.17 -5.76% 0.32 2.690 2.74 1,185 3,983
73.000 126.2.FB4H1C073000 2.22 -0.36 -13.95% 0.37 2.260 2.29 2,122 2,518
73.500 126.2.FB4H1C073500 1.87 -0.28 -13.02% 0.43 1.830 1.85 813 429
74.000 126.2.FB4H1C074000 1.53 -0.28 -15.47% 0.58 1.480 1.5 3,278 4,266
74.500 126.2.FB4H1C074500 1.19 -0.30 -20.13% 0.84 1.250 1.26 4,136 1,379
75.000 126.2.FB4H1C075000 0.91 -0.32 -26.02% 0.98 0.960 0.98 16,401 7,066
76.000 126.2.FB4H1C076000 0.53 -0.24 -31.17% 0.53 0.510 0.53 13,148 5,155
77.000 126.2.FB4H1C077000 0.28 -0.18 -39.13% 0.28 0.270 0.28 10,802 6,186
78.000 126.2.FB4H1C078000 0.13 -0.15 -53.57% 0.13 0.120 0.13 4,220 5,050
79.000 126.2.FB4H1C079000 0.06 -0.10 -62.50% 0.06 0.050 0.06 1,892 1,553
80.000 126.2.FB4H1C080000 0.03 -0.07 -70.00% 0.03 0.020 0.03 1,579 3,093
81.000 126.2.FB4H1C081000 0.02 -0.04 -66.67% 0.01 NA 0.01 394 909
85.000 126.2.FB4H1C085000 0.02 -0.01 -33.33% 0.01 NA 0.01 45 4,825
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 1 13
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 -0.05 -83.33% 0.01 NA 0.01 11 733
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 19 374
59.000 126.2.FB4T1C059000 0.01 unch unch 0.01 NA 0.01 65 433
59.500 126.2.FB4T1C059500 0.01 -0.01 -50.00% 0.01 NA 0.01 65 952
60.000 126.2.FB4T1C060000 0.01 unch unch 0.01 NA 0.01 82 1,899
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 -0.01 -50.00% 0.01 NA 0.01 178 1,438
61.500 126.2.FB4T1C061500 0.01 -0.01 -50.00% 0.01 NA 0.01 315 1,116
62.000 126.2.FB4T1C062000 0.01 -0.01 -50.00% 0.01 NA 0.01 11 1,123
62.500 126.2.FB4T1C062500 0.01 -0.01 -50.00% 0.01 NA 0.01 4 1,153
63.000 126.2.FB4T1C063000 0.01 -0.01 -50.00% 0.01 NA 0.01 30 962
63.500 126.2.FB4T1C063500 0.01 -0.02 -66.67% 0.01 NA 0.01 104 556
64.000 126.2.FB4T1C064000 0.01 -0.01 -50.00% 0.01 NA 0.01 54 1,169
64.500 126.2.FB4T1C064500 0.01 -0.02 -66.67% 0.01 NA 0.01 79 6,223
65.000 126.2.FB4T1C065000 0.01 -0.02 -66.67% 0.01 NA 0.01 172 1,895
65.500 126.2.FB4T1C065500 0.01 -0.02 -66.67% 0.01 NA 0.01 352 8,074
66.000 126.2.FB4T1C066000 0.01 -0.03 -75.00% 0.02 0.010 0.02 236 1,279
66.500 126.2.FB4T1C066500 0.01 -0.03 -75.00% 0.02 0.010 0.02 115 2,125
67.000 126.2.FB4T1C067000 0.02 -0.02 -50.00% 0.02 0.010 0.02 220 9,698
67.500 126.2.FB4T1C067500 0.05 unch unch 0.02 0.010 0.02 760 1,485
68.000 126.2.FB4T1C068000 0.02 -0.04 -66.67% 0.02 0.010 0.02 626 2,437
68.500 126.2.FB4T1C068500 0.02 -0.03 -60.00% 0.02 0.010 0.02 1,059 1,633
69.000 126.2.FB4T1C069000 0.03 -0.04 -57.14% 0.03 0.020 0.03 777 1,027
69.500 126.2.FB4T1C069500 0.04 -0.04 -50.00% 0.04 0.030 0.04 392 882
70.000 126.2.FB4T1C070000 0.04 -0.05 -55.56% 0.05 0.040 0.05 1,366 3,431
70.500 126.2.FB4T1C070500 0.05 -0.06 -54.55% 0.06 0.050 0.06 655 1,455
71.000 126.2.FB4T1C071000 0.07 -0.08 -53.33% 0.08 0.070 0.08 1,570 2,645
71.500 126.2.FB4T1C071500 0.11 -0.09 -45.00% 0.11 0.100 0.11 1,572 1,270
72.000 126.2.FB4T1C072000 0.15 -0.10 -40.00% 0.15 0.140 0.15 2,636 4,736
72.500 126.2.FB4T1C072500 0.20 -0.12 -37.50% 0.21 0.200 0.21 2,933 3,781
73.000 126.2.FB4T1C073000 0.30 -0.10 -25.00% 0.3 0.290 0.3 2,924 3,212
73.500 126.2.FB4T1C073500 0.41 -0.10 -19.61% 0.42 0.410 0.42 2,324 1,161
74.000 126.2.FB4T1C074000 0.54 -0.13 -19.40% 0.55 0.540 0.55 8,276 2,874
74.500 126.2.FB4T1C074500 0.75 -0.08 -9.64% 0.75 0.740 0.75 2,403 2,104
75.000 126.2.FB4T1C075000 0.98 -0.04 -3.92% 0.89 0.960 0.97 10,560 4,046
76.000 126.2.FB4T1C076000 1.50 -0.06 -3.85% 0.52 1.580 1.6 3,867 1,222
77.000 126.2.FB4T1C077000 2.30 -0.02 -0.86% 0.27 2.320 2.35 2,535 1,130
78.000 126.2.FB4T1C078000 3.15 -0.05 -1.56% 0.17 3.100 3.25 95 327
79.000 126.2.FB4T1C079000 3.89 -0.04 -1.02% 0.07 4.050 4.15 5 59
80.000 126.2.FB4T1C080000 6.05 +1.07 +21.49% 0.02 5.000 5.1 10 235
81.000 126.2.FB4T1C081000 6.25 +1.30 +26.26% 0.07 5.900 6.15 20 49
85.000 126.2.FB4T1C085000 9.60 +0.25 +2.67% 0.07 9.850 10.15 5 95
90.000 126.2.FB4T1C090000 NA NA NA NA 13.800 15.2 NA NA
95.000 126.2.FB4T1C095000 NA NA NA NA 18.800 21.55 NA NA
100.000 126.2.FB4T1C100000 NA NA NA NA 23.550 26.35 NA NA
105.000 126.2.FB4T1C105000 NA NA NA NA 28.600 31.3 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 10:36 PM ET