FACEBOOK Inc CLASS A

(NASDAQ: FB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
58.94Down-0.78-1.31%Today's Close  |  58.99 +0.05 +0.08% After hours
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 1.96 32.750 35.9 1 1
30.000 126.2.FB4DJC030000 28.00 +2.00 +7.69% 0.21 28.800 29.15 1 97
35.000 126.2.FB4DJC035000 24.00 +0.10 +0.42% 0.16 23.800 24.1 1 54
40.000 126.2.FB4DJC040000 19.25 -0.25 -1.28% 0.21 18.850 19.15 11 153
45.000 126.2.FB4DJC045000 14.10 +0.50 +3.68% 0.11 13.850 14.05 179 416
50.000 126.2.FB4DJC050000 8.87 -0.58 -6.14% 0.11 8.850 9.05 476 2,428
52.000 126.2.FB4DJC052000 7.60 +1.30 +20.63% 0.11 6.800 7.05 1 46
52.500 126.2.FB4DJC052500 6.55 -0.56 -7.88% 0.06 6.350 6.5 152 2,069
53.000 126.2.FB4DJC053000 5.80 -0.45 -7.20% 0.11 5.800 6.05 112 149
53.500 126.2.FB4DJC053500 4.10 -1.17 -22.20% 0.11 5.300 5.55 65 79
54.000 126.2.FB4DJC054000 5.50 +0.35 +6.80% 0.11 4.850 5.05 21 95
54.500 126.2.FB4DJC054500 4.53 -0.57 -11.18% 0.01 4.350 4.45 49 135
55.000 126.2.FB4DJC055000 3.96 -0.75 -15.92% 0.01 3.900 3.95 1,498 4,600
55.500 126.2.FB4DJC055500 3.54 -0.41 -10.38% 0.01 3.400 3.45 156 226
56.000 126.2.FB4DJC056000 2.97 -0.77 -20.59% 0.01 2.910 2.95 650 977
56.500 126.2.FB4DJC056500 2.66 -0.60 -18.40% 0.05 2.460 2.49 519 1,052
57.000 126.2.FB4DJC057000 1.98 -0.76 -27.74% -0.01 1.910 1.93 3,487 4,620
57.500 126.2.FB4DJC057500 1.39 -0.94 -40.34% 0.00 1.410 1.44 3,954 11,590
58.000 126.2.FB4DJC058000 0.95 -0.93 -49.47% 0.05 0.960 0.99 6,656 6,915
58.500 126.2.FB4DJC058500 0.49 -0.98 -66.67% 0.05 0.460 0.49 3,169 2,568
59.000 126.2.FB4DJC059000 0.03 -1.08 -97.30% 0.03 0.020 0.03 21,858 7,074
59.500 126.2.FB4DJC059500 0.02 -0.81 -97.59% 0.02 0.010 0.02 18,964 3,608
60.000 126.2.FB4DJC060000 0.01 -0.58 -98.31% 0.01 NA 0.01 53,542 41,134
60.500 126.2.FB4DJC060500 0.01 -0.41 -97.62% 0.01 NA 0.01 16,198 4,759
61.000 126.2.FB4DJC061000 0.01 -0.26 -96.30% 0.01 NA 0.01 10,204 8,976
61.500 126.2.FB4DJC061500 0.01 -0.17 -94.44% 0.01 NA 0.01 3,788 5,068
62.000 126.2.FB4DJC062000 0.01 -0.10 -90.91% 0.01 NA 0.01 1,722 7,482
62.500 126.2.FB4DJC062500 0.01 -0.06 -85.71% 0.01 NA 0.01 1,966 41,819
63.000 126.2.FB4DJC063000 0.01 -0.03 -75.00% 0.01 NA 0.01 282 2,855
63.500 126.2.FB4DJC063500 0.01 -0.01 -50.00% 0.01 NA 0.01 378 1,780
64.000 126.2.FB4DJC064000 0.01 unch unch 0.01 NA 0.01 55 2,802
64.500 126.2.FB4DJC064500 0.01 -0.02 -66.67% 0.01 NA 0.01 561 1,082
65.000 126.2.FB4DJC065000 0.01 unch unch 0.01 NA 0.01 215 51,599
65.500 126.2.FB4DJC065500 0.01 unch unch 0.01 NA 0.01 15 928
66.000 126.2.FB4DJC066000 0.01 -0.01 -50.00% 0.01 NA 0.01 75 1,157
66.500 126.2.FB4DJC066500 0.01 -0.01 -50.00% 0.01 NA 0.01 6 243
67.000 126.2.FB4DJC067000 0.01 unch unch 0.01 NA 0.01 10 447
67.500 126.2.FB4DJC067500 0.01 unch unch 0.01 NA 0.01 215 22,864
68.000 126.2.FB4DJC068000 0.01 unch unch 0.01 NA 0.01 7 197
68.500 126.2.FB4DJC068500 0.02 -0.04 -66.67% 0.01 NA 0.01 279 525
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 46 33,039
71.000 126.2.FB4DJC071000 0.02 -0.04 -66.67% 0.01 NA 0.01 50 70
72.500 126.2.FB4DJC072500 0.01 unch unch 0.01 NA 0.01 7 18,135
75.000 126.2.FB4DJC075000 0.01 unch unch 0.01 NA 0.01 66 40,986
77.500 126.2.FB4DJC077500 0.01 unch unch 0.01 NA 0.01 52 8,473
80.000 126.2.FB4DJC080000 0.01 unch unch 0.01 NA 0.01 2 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 3 6,189
90.000 126.2.FB4DJC090000 0.02 +0.01 +100.00% 0.01 NA 0.01 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 22 8,013
50.000 126.2.FB4PJC050000 0.01 unch unch 0.01 NA 0.01 205 21,015
52.000 126.2.FB4PJC052000 0.01 -0.03 -75.00% 0.01 NA 0.01 533 1,856
52.500 126.2.FB4PJC052500 0.01 unch unch 0.01 NA 0.01 364 13,112
53.000 126.2.FB4PJC053000 0.01 unch unch 0.01 NA 0.01 9 979
53.500 126.2.FB4PJC053500 0.01 -0.01 -50.00% 0.01 NA 0.01 20 827
54.000 126.2.FB4PJC054000 0.01 -0.02 -66.67% 0.01 NA 0.01 109 1,615
54.500 126.2.FB4PJC054500 0.01 -0.02 -66.67% 0.01 NA 0.01 120 1,478
55.000 126.2.FB4PJC055000 0.01 -0.03 -75.00% 0.01 NA 0.01 1,195 17,289
55.500 126.2.FB4PJC055500 0.01 -0.04 -80.00% 0.01 NA 0.01 741 1,441
56.000 126.2.FB4PJC056000 0.01 -0.06 -85.71% 0.01 NA 0.01 967 5,376
56.500 126.2.FB4PJC056500 0.01 -0.07 -87.50% 0.01 NA 0.01 5,834 5,769
57.000 126.2.FB4PJC057000 0.01 -0.10 -90.91% 0.01 NA 0.01 3,407 3,956
57.500 126.2.FB4PJC057500 0.01 -0.14 -93.33% 0.01 NA 0.01 3,221 19,812
58.000 126.2.FB4PJC058000 0.01 -0.20 -95.24% 0.01 NA 0.01 7,082 6,944
58.500 126.2.FB4PJC058500 0.01 -0.29 -96.67% 0.01 NA 0.01 10,151 3,223
59.000 126.2.FB4PJC059000 0.05 -0.40 -88.89% 0.06 0.090 0.12 35,361 4,759
59.500 126.2.FB4PJC059500 0.62 -0.03 -4.62% -0.03 0.520 0.53 15,330 1,582
60.000 126.2.FB4PJC060000 1.06 +0.16 +17.78% 0.02 1.070 1.08 30,244 18,572
60.500 126.2.FB4PJC060500 1.53 +0.29 +23.39% 0.03 1.560 1.59 3,997 919
61.000 126.2.FB4PJC061000 2.02 +0.34 +20.24% 0.02 2.060 2.08 1,899 1,464
61.500 126.2.FB4PJC061500 2.47 +0.52 +26.67% 0.00 2.530 2.56 949 2,086
62.000 126.2.FB4PJC062000 3.05 +0.58 +23.48% 0.09 3.050 3.15 1,010 619
62.500 126.2.FB4PJC062500 3.56 +0.73 +25.80% -0.01 3.450 3.55 1,898 15,711
63.000 126.2.FB4PJC063000 3.96 +0.47 +13.47% -0.01 4.000 4.05 329 759
63.500 126.2.FB4PJC063500 4.46 -1.94 -30.31% -0.01 4.450 4.55 137 162
64.000 126.2.FB4PJC064000 4.73 +0.21 +4.65% 0.04 4.950 5.1 100 234
64.500 126.2.FB4PJC064500 5.27 +0.30 +6.04% 0.09 5.350 5.65 50 308
65.000 126.2.FB4PJC065000 6.08 +0.73 +13.64% 0.04 5.950 6.1 1,127 11,116
65.500 126.2.FB4PJC065500 6.20 -0.15 -2.36% 0.24 6.350 6.8 5 20
66.000 126.2.FB4PJC066000 6.75 -1.20 -15.09% 0.04 6.950 7.1 3 34
66.500 126.2.FB4PJC066500 7.16 -0.09 -1.24% 0.19 7.400 7.75 4 11
67.000 126.2.FB4PJC067000 7.73 -0.02 -0.26% 0.14 7.850 8.2 5 35
67.500 126.2.FB4PJC067500 8.58 +0.78 +10.00% 0.14 8.500 8.7 223 11,287
68.000 126.2.FB4PJC068000 11.00 +11.00 NA 0.14 8.850 9.2 3 NA
68.500 126.2.FB4PJC068500 8.50 +8.50 NA 0.14 9.350 9.7 4 4
69.000 126.2.FB4PJC069000 9.20 +9.20 NA 0.14 9.850 10.2 47 10
70.000 126.2.FB4PJC070000 11.08 +0.68 +6.54% 0.14 11.000 11.2 243 3,642
71.000 126.2.FB4PJC071000 NA NA NA NA 11.850 12.5 NA NA
72.500 126.2.FB4PJC072500 13.50 +0.70 +5.47% 0.09 13.400 13.65 342 3,973
75.000 126.2.FB4PJC075000 16.18 +0.44 +2.80% 0.34 15.850 16.4 21 1,580
77.500 126.2.FB4PJC077500 17.80 -0.59 -3.21% 0.14 18.350 18.7 3 84
80.000 126.2.FB4PJC080000 20.75 -0.13 -0.62% 0.04 20.850 21.1 41 287
82.500 126.2.FB4PJC082500 NA NA NA NA NA NA NA
85.000 126.2.FB4PJC085000 25.05 +2.87 +12.94% 0.24 25.750 26.3 2 13
90.000 126.2.FB4PJC090000 25.30 +0.71 +2.89% 0.59 29.750 31.65 17 28
95.000 126.2.FB4PJC095000 34.00 +8.57 +33.70% 0.14 35.850 36.2 50 70
100.000 126.2.FB4PJC100000 40.00 -0.90 -2.20% 0.14 40.850 41.2 10 72
105.000 126.2.FB4PJC105000 44.00 +44.00 NA 0.14 45.850 46.2 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 6:12 PM ET