FACEBOOK Inc CLASS A

(NASDAQ: FB)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
69.27 Down -0.13 -0.19%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 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.FB4GPC046000 NA NA NA NA 21.450 24.8 NA NA
47.000 126.2.FB4GPC047000 NA NA NA NA 20.450 23.65 1 1
48.000 126.2.FB4GPC048000 NA NA NA NA 19.450 22.75 NA NA
49.000 126.2.FB4GPC049000 NA NA NA NA 18.450 21.75 NA NA
50.000 126.2.FB4GPC050000 NA NA NA NA 17.450 20.75 NA NA
54.000 126.2.FB4GPC054000 14.95 -0.80 -5.08% 1.28 13.800 16.55 3 165
54.500 126.2.FB4GPC054500 11.90 -1.10 -8.46% 1.28 13.250 16.05 14 121
55.000 126.2.FB4GPC055000 14.11 -0.69 -4.66% 1.08 13.500 15.35 1 148
55.500 126.2.FB4GPC055500 NA NA NA NA 12.250 15.05 NA NA
56.000 126.2.FB4GPC056000 13.00 +1.15 +9.70% 1.28 11.750 14.55 10 115
56.500 126.2.FB4GPC056500 13.50 +4.70 +53.41% 1.48 11.250 14.25 10 72
57.000 126.2.FB4GPC057000 10.68 +0.98 +10.10% 1.33 10.750 13.6 40 45
57.500 126.2.FB4GPC057500 11.58 +0.78 +7.22% 1.33 10.300 13.1 1 37
58.000 126.2.FB4GPC058000 11.20 +0.09 +0.81% 0.68 10.650 11.95 1,000 1,056
58.500 126.2.FB4GPC058500 10.35 +2.74 +36.01% 0.68 9.950 11.45 1 21
59.000 126.2.FB4GPC059000 10.76 +2.01 +22.97% 0.18 9.950 10.45 31 179
59.500 126.2.FB4GPC059500 10.49 +3.94 +60.15% 0.23 9.450 10 5 22
60.000 126.2.FB4GPC060000 8.97 -0.73 -7.53% 0.18 8.950 9.45 67 19,871
60.500 126.2.FB4GPC060500 9.00 +1.53 +20.48% 0.43 8.450 9.2 1 7
61.000 126.2.FB4GPC061000 8.30 -0.80 -8.79% 0.28 7.950 8.55 3 92
61.500 126.2.FB4GPC061500 8.62 +2.06 +31.40% 0.33 7.500 8.1 29 74
62.000 126.2.FB4GPC062000 7.25 -0.45 -5.84% 0.38 7.250 7.65 16 472
62.500 126.2.FB4GPC062500 7.00 -0.50 -6.67% 0.43 6.900 7.2 87 1,955
63.000 126.2.FB4GPC063000 6.67 -0.23 -3.33% 0.43 6.600 6.7 964 2,554
63.500 126.2.FB4GPC063500 6.25 -0.40 -6.02% 0.53 6.200 6.3 124 587
64.000 126.2.FB4GPC064000 5.69 -0.61 -9.68% 0.63 5.800 5.9 1,041 2,087
64.500 126.2.FB4GPC064500 5.45 -0.30 -5.22% 0.73 5.400 5.5 307 1,474
65.000 126.2.FB4GPC065000 5.07 -0.23 -4.34% 0.83 5.000 5.1 1,247 4,504
65.500 126.2.FB4GPC065500 4.50 -0.50 -10.00% 0.98 4.650 4.75 62 1,382
66.000 126.2.FB4GPC066000 4.38 -0.22 -4.78% 1.13 4.300 4.4 499 3,574
66.500 126.2.FB4GPC066500 3.80 -0.65 -14.61% 1.33 4.000 4.1 188 1,368
67.000 126.2.FB4GPC067000 3.75 -0.20 -5.06% 1.53 3.700 3.8 472 4,553
67.500 126.2.FB4GPC067500 3.46 -0.24 -6.49% 1.68 3.400 3.45 642 4,248
68.000 126.2.FB4GPC068000 3.14 -0.21 -6.27% 1.93 3.150 3.2 2,741 7,698
68.500 126.2.FB4GPC068500 2.94 -0.16 -5.16% 2.12 2.870 2.89 2,379 3,505
69.000 126.2.FB4GPC069000 2.62 -0.13 -4.73% 2.36 2.610 2.63 6,321 7,092
69.500 126.2.FB4GPC069500 2.38 -0.17 -6.67% 2.37 2.350 2.37 2,861 3,411
70.000 126.2.FB4GPC070000 2.12 -0.08 -3.64% 2.1 2.080 2.1 8,864 15,165
70.500 126.2.FB4GPC070500 1.88 -0.17 -8.29% 1.89 1.880 1.89 1,135 2,232
71.000 126.2.FB4GPC071000 1.64 -0.14 -7.87% 1.65 1.630 1.65 1,804 6,426
71.500 126.2.FB4GPC071500 1.46 -0.22 -13.10% 1.45 1.440 1.45 694 1,488
72.000 126.2.FB4GPC072000 1.26 -0.14 -10.00% 1.25 1.240 1.25 2,228 10,695
72.500 126.2.FB4GPC072500 1.07 -0.16 -13.01% 1.08 1.070 1.08 558 2,855
73.000 126.2.FB4GPC073000 0.93 -0.15 -13.89% 0.92 0.910 0.92 2,652 2,401
73.500 126.2.FB4GPC073500 0.76 -0.19 -20.00% 0.78 0.770 0.78 485 697
74.000 126.2.FB4GPC074000 0.65 -0.12 -15.58% 0.66 0.640 0.66 1,528 2,021
74.500 126.2.FB4GPC074500 0.56 -0.08 -12.50% 0.54 0.530 0.54 957 1,775
75.000 126.2.FB4GPC075000 0.44 -0.11 -20.00% 0.44 0.430 0.44 4,289 5,768
76.000 126.2.FB4GPC076000 0.30 -0.11 -26.83% 0.31 0.300 0.31 945 3,590
77.000 126.2.FB4GPC077000 0.20 -0.09 -31.03% 0.21 0.190 0.21 664 1,365
78.000 126.2.FB4GPC078000 0.14 -0.06 -30.00% 0.15 0.140 0.15 734 1,977
79.000 126.2.FB4GPC079000 0.10 -0.05 -33.33% 0.1 0.080 0.1 1,006 549
80.000 126.2.FB4GPC080000 0.05 -0.06 -54.55% 0.07 0.050 0.07 651 2,997
85.000 126.2.FB4GPC085000 0.02 -0.01 -33.33% 0.03 0.010 0.03 301 1,352
90.000 126.2.FB4GPC090000 0.02 +0.01 +100.00% 0.02 NA 0.02 10 5
95.000 126.2.FB4GPC095000 NA NA NA NA NA 0.02 NA NA
100.000 126.2.FB4GPC100000 NA NA NA NA NA 0.02 NA NA
JULY 25, 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.FB4SPC046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.FB4SPC047000 NA NA NA NA NA 0.02 NA NA
48.000 126.2.FB4SPC048000 NA NA NA NA NA 0.02 NA NA
49.000 126.2.FB4SPC049000 NA NA NA NA NA 0.02 NA NA
50.000 126.2.FB4SPC050000 0.01 +0.01 NA 0.02 NA 0.02 4 4
54.000 126.2.FB4SPC054000 0.01 unch unch 0.01 NA 0.01 4 1,194
54.500 126.2.FB4SPC054500 0.01 -0.04 -80.00% 0.03 NA 0.03 77 1,672
55.000 126.2.FB4SPC055000 0.01 -0.02 -66.67% 0.03 NA 0.03 8 1,417
55.500 126.2.FB4SPC055500 0.04 unch unch 0.03 NA 0.03 10 564
56.000 126.2.FB4SPC056000 0.01 -0.01 -50.00% 0.02 0.010 0.02 387 1,267
56.500 126.2.FB4SPC056500 0.04 -0.01 -20.00% 0.13 NA 0.13 10 416
57.000 126.2.FB4SPC057000 0.03 unch unch 0.04 NA 0.04 21 799
57.500 126.2.FB4SPC057500 0.02 -0.02 -50.00% 0.04 NA 0.04 25 766
58.000 126.2.FB4SPC058000 0.03 -0.02 -40.00% 0.04 0.030 0.04 233 1,672
58.500 126.2.FB4SPC058500 0.06 +0.01 +20.00% 0.06 0.030 0.06 371 1,322
59.000 126.2.FB4SPC059000 0.06 -0.02 -25.00% 0.06 0.050 0.06 651 1,570
59.500 126.2.FB4SPC059500 0.09 -0.03 -25.00% 0.08 0.070 0.08 316 1,482
60.000 126.2.FB4SPC060000 0.09 -0.06 -40.00% 0.11 0.090 0.11 929 7,255
60.500 126.2.FB4SPC060500 0.13 -0.05 -27.78% 0.13 0.120 0.13 987 954
61.000 126.2.FB4SPC061000 0.16 -0.06 -27.27% 0.17 0.150 0.17 405 2,484
61.500 126.2.FB4SPC061500 0.21 -0.06 -22.22% 0.21 0.190 0.21 348 3,404
62.000 126.2.FB4SPC062000 0.25 -0.07 -21.88% 0.26 0.240 0.26 1,412 2,123
62.500 126.2.FB4SPC062500 0.30 -0.12 -28.57% 0.32 0.310 0.32 1,197 4,697
63.000 126.2.FB4SPC063000 0.40 -0.05 -11.11% 0.39 0.380 0.39 2,675 5,474
63.500 126.2.FB4SPC063500 0.46 -0.02 -4.17% 0.46 0.450 0.46 723 3,639
64.000 126.2.FB4SPC064000 0.56 -0.02 -3.45% 0.56 0.540 0.56 1,416 3,226
64.500 126.2.FB4SPC064500 0.67 +0.02 +3.08% 0.67 0.650 0.67 841 2,811
65.000 126.2.FB4SPC065000 0.79 -0.07 -8.14% 0.8 0.790 0.8 3,733 5,992
65.500 126.2.FB4SPC065500 0.96 -0.03 -3.03% 0.94 0.920 0.94 615 2,319
66.000 126.2.FB4SPC066000 1.10 +0.03 +2.80% 1.11 1.090 1.11 2,132 3,189
66.500 126.2.FB4SPC066500 1.26 unch unch 1.27 1.250 1.27 867 2,656
67.000 126.2.FB4SPC067000 1.44 +0.09 +6.67% 1.47 1.450 1.47 1,801 4,203
67.500 126.2.FB4SPC067500 1.66 unch unch 1.66 1.630 1.66 1,393 2,774
68.000 126.2.FB4SPC068000 1.85 +0.08 +4.52% 1.88 1.860 1.88 2,288 2,258
68.500 126.2.FB4SPC068500 2.05 +0.01 +0.49% 2.11 2.080 2.11 3,748 2,452
69.000 126.2.FB4SPC069000 2.32 +0.01 +0.43% 2.33 2.320 2.33 3,005 2,191
69.500 126.2.FB4SPC069500 2.56 +0.01 +0.39% 2.36 2.550 2.59 934 709
70.000 126.2.FB4SPC070000 2.79 +0.01 +0.36% 2.09 2.800 2.82 2,417 4,978
70.500 126.2.FB4SPC070500 3.10 +0.07 +2.31% 1.92 3.050 3.15 170 290
71.000 126.2.FB4SPC071000 3.45 +0.35 +11.29% 1.67 3.300 3.4 96 218
71.500 126.2.FB4SPC071500 3.70 +0.35 +10.45% 1.47 3.600 3.7 121 101
72.000 126.2.FB4SPC072000 4.10 +0.40 +10.81% 1.27 3.900 4 31 335
72.500 126.2.FB4SPC072500 4.14 +4.14 NA 1.22 4.200 4.45 17 27
73.000 126.2.FB4SPC073000 5.10 +0.80 +18.60% 0.97 4.600 4.7 5 7
73.500 126.2.FB4SPC073500 5.50 +5.50 NA 0.82 4.950 5.05 12 NA
74.000 126.2.FB4SPC074000 5.45 +0.49 +9.88% 0.67 5.300 5.4 8 12
74.500 126.2.FB4SPC074500 NA NA NA NA 5.700 5.8 NA NA
75.000 126.2.FB4SPC075000 6.15 +0.40 +6.96% 0.47 6.100 6.2 151 209
76.000 126.2.FB4SPC076000 NA NA NA NA 6.900 7.15 NA NA
77.000 126.2.FB4SPC077000 7.50 -2.50 -25.00% 0.32 7.800 8.05 2 8
78.000 126.2.FB4SPC078000 NA NA NA NA 8.700 9.2 NA NA
79.000 126.2.FB4SPC079000 NA NA NA NA 9.650 10.15 NA NA
80.000 126.2.FB4SPC080000 10.84 +10.84 NA 0.42 10.600 11.15 10 NA
85.000 126.2.FB4SPC085000 NA NA NA NA 14.450 17.3 NA NA
90.000 126.2.FB4SPC090000 NA NA NA NA 19.000 22.55 NA NA
95.000 126.2.FB4SPC095000 NA NA NA NA 24.000 27.55 NA NA
100.000 126.2.FB4SPC100000 NA NA NA NA 29.000 32.55 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 1:48 AM ET