$75.63 0.00 (0.00%) Facebook Inc - NASDAQ

Nov. 25, 2014 | 04:00 PM
Last Trade: 75.63
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 75.63
Open: 74.21
Bid: 75.67
Ask: 75.86
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FB1428K55 19.20 -1.30 20.45 80.0 20.65 50.0 76.0 30
60.00 FB1428K60 13.75 -1.75 15.50 80.0 15.70 50.0 1.0 35
62.50 FB1428K62.5 11.85 0.00 13.00 50.0 13.25 50.0 0.0 0
64.00 FB1428K64 11.55 0.00 11.55 49.0 11.70 76.0 0.0 0
65.00 FB1428K65 10.21 0.00 10.55 32.0 10.75 67.0 2.0 27
65.50 FB1428K65.5 10.05 0.00 10.05 46.0 10.25 62.0 0.0 0
66.00 FB1428K66 8.05 -1.50 9.55 46.0 9.75 58.0 12.0 12
66.50 FB1428K66.5 9.00 0.00 9.00 92.0 9.15 146.0 0.0 0
67.00 FB1428K67 7.00 -1.50 8.50 360.0 8.65 1536.0 110.0 111
67.50 FB1428K67.5 7.00 -1.05 8.05 56.0 8.20 45.0 10.0 15
68.00 FB1428K68 6.05 -1.45 7.50 110.0 7.65 166.0 20.0 37
68.50 FB1428K68.5 5.73 -1.27 7.00 100.0 7.15 178.0 45.0 49
69.00 FB1428K69 5.31 -1.24 6.55 56.0 6.70 82.0 10.0 26
69.50 FB1428K69.5 4.70 -1.35 6.05 101.0 6.20 95.0 20.0 20
70.00 FB1428K70 5.50 0.00 5.55 865.0 5.70 1512.0 42.0 428
70.50 FB1428K70.5 5.00 0.00 5.00 1338.0 5.20 868.0 393.0 425
71.00 FB1428K71 4.65 0.00 4.55 782.0 4.70 1115.0 1576.0 5,103
71.50 FB1428K71.5 4.20 0.00 4.05 957.0 4.20 311.0 7.0 239
72.00 FB1428K72 3.55 0.00 3.60 210.0 3.70 179.0 153.0 742
72.50 FB1428K72.5 3.08 0.00 3.10 215.0 3.20 156.0 161.0 820
73.00 FB1428K73 2.64 0.00 2.63 102.0 2.70 35.0 3696.0 4,399
73.50 FB1428K73.5 2.15 0.00 2.14 104.0 2.21 27.0 1943.0 1,944
74.00 FB1428K74 1.68 0.00 1.70 10.0 1.74 10.0 3128.0 5,439
74.50 FB1428K74.5 1.25 0.00 1.25 36.0 1.29 11.0 4845.0 7,371
75.00 FB1428K75 0.87 0.00 0.87 8.0 0.88 62.0 12033.0 11,137
76.00 FB1428K76 0.32 0.00 0.31 38.0 0.33 54.0 22984.0 8,145
77.00 FB1428K77 0.10 0.00 0.09 64.0 0.11 21.0 11763.0 4,988
78.00 FB1428K78 0.04 0.00 0.02 302.0 0.04 154.0 2794.0 2,860
79.00 FB1428K79 0.03 0.00 0.01 67.0 0.03 620.0 526.0 1,347
80.00 FB1428K80 0.01 0.00 0.01 14.0 0.02 190.0 208.0 4,580
81.00 FB1428K81 0.01 0.00 0.01 74.0 0.02 460.0 12.0 999
82.00 FB1428K82 0.01 0.00 0.01 133.0 0.02 440.0 10.0 1,664
83.00 FB1428K83 0.01 -0.01 0.01 10.0 0.01 30.0 90.0 2,783
84.00 FB1428K84 0.02 0.01 0.01 3.0 0.01 161.0 8.0 1,151
85.00 FB1428K85 0.01 0.00 0.01 10.0 0.01 219.0 15.0 845
86.00 FB1428K86 0.01 0.00 0.01 36.0 0.01 257.0 19.0 502
87.00 FB1428K87 0.02 0.01 0.01 3.0 0.01 238.0 2.0 336
88.00 FB1428K88 0.02 0.01 0.01 5.0 0.01 150.0 25.0 902
89.00 FB1428K89 0.01 0.00 0.01 58.0 0.01 148.0 100.0 258
90.00 FB1428K90 0.01 0.00 0.01 8.0 0.01 144.0 8.0 384
91.00 FB1428K91 0.02 0.01 0.01 10.0 0.01 143.0 1.0 8
92.00 FB1428K92 0.58 0.57 0.01 10.0 0.01 138.0 1.0 21
93.00 FB1428K93 0.44 0.43 0.01 3.0 0.01 132.0 45.0 95
94.00 FB1428K94 0.36 0.35 0.01 3.0 0.01 176.0 10.0 10
95.00 FB1428K95 0.01 0.00 0.01 10.0 0.01 181.0 5.0 55
96.00 FB1428K96 0.01 0.00 0.01 1.0 0.01 178.0 0.0 0
97.00 FB1428K97 0.01 0.00 0.01 1.0 0.01 179.0 0.0 0
98.00 FB1428K98 0.01 0.00 0.01 10.0 0.01 131.0 0.0 0
99.00 FB1428K99 0.01 0.00 0.01 1.0 0.01 193.0 0.0 0
100.00 FB1428K100 0.01 0.00 0.01 10.0 0.01 129.0 0.0 0

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FB1428W55 0.02 0.01 0.01 10.0 0.01 150.0 1.0 303
60.00 FB1428W60 0.02 0.01 0.01 10.0 0.01 140.0 30.0 141
62.50 FB1428W62.5 0.01 0.00 0.01 10.0 0.01 91.0 50.0 544
64.00 FB1428W64 0.02 0.01 0.01 10.0 0.01 72.0 95.0 95
65.00 FB1428W65 0.01 0.00 0.01 10.0 0.01 100.0 186.0 2,247
65.50 FB1428W65.5 0.02 0.00 0.01 10.0 0.02 471.0 0.0 0
66.00 FB1428W66 0.01 0.00 0.01 10.0 0.01 22.0 1.0 88
66.50 FB1428W66.5 0.02 0.00 0.01 10.0 0.02 455.0 0.0 0
67.00 FB1428W67 0.01 0.00 0.01 21.0 0.01 123.0 20.0 772
67.50 FB1428W67.5 0.01 0.00 0.01 61.0 0.01 122.0 1.0 810
68.00 FB1428W68 0.01 0.00 0.01 15.0 0.01 68.0 25.0 2,065
68.50 FB1428W68.5 0.01 0.00 0.01 7.0 0.01 76.0 153.0 478
69.00 FB1428W69 0.02 0.00 0.01 15.0 0.02 116.0 2752.0 643
69.50 FB1428W69.5 0.02 0.00 0.01 23.0 0.02 116.0 36.0 953
70.00 FB1428W70 0.01 0.00 0.01 174.0 0.02 124.0 62.0 1,468
70.50 FB1428W70.5 0.02 0.00 0.01 139.0 0.02 65.0 394.0 760
71.00 FB1428W71 0.02 0.00 0.01 147.0 0.02 33.0 137.0 1,178
71.50 FB1428W71.5 0.02 0.00 0.01 238.0 0.03 207.0 569.0 1,363
72.00 FB1428W72 0.03 0.00 0.01 253.0 0.03 189.0 710.0 3,119
72.50 FB1428W72.5 0.03 0.00 0.02 175.0 0.03 143.0 2838.0 3,203
73.00 FB1428W73 0.04 0.00 0.03 94.0 0.04 162.0 2059.0 4,486
73.50 FB1428W73.5 0.05 0.00 0.04 174.0 0.06 919.0 2625.0 4,580
74.00 FB1428W74 0.07 0.00 0.07 208.0 0.08 4.0 7783.0 3,819
74.50 FB1428W74.5 0.13 0.00 0.15 20.0 0.17 383.0 3977.0 1,461
75.00 FB1428W75 0.26 0.00 0.25 20.0 0.26 13.0 8395.0 2,705
76.00 FB1428W76 0.70 0.00 0.70 33.0 0.72 10.0 4950.0 1,979
77.00 FB1428W77 1.46 0.00 1.45 20.0 1.46 12.0 423.0 695
78.00 FB1428W78 2.43 0.00 2.43 30.0 2.51 328.0 66.0 369
79.00 FB1428W79 3.35 0.00 3.30 492.0 3.45 1290.0 130.0 326
80.00 FB1428W80 4.40 0.00 4.30 244.0 4.45 186.0 53.0 471
81.00 FB1428W81 5.80 0.00 5.30 11.0 5.45 11.0 7.0 28
82.00 FB1428W82 6.65 0.00 6.30 11.0 6.45 11.0 1.0 78
83.00 FB1428W83 8.58 0.00 7.30 90.0 7.45 45.0 5.0 36
84.00 FB1428W84 9.30 1.00 8.30 76.0 8.45 66.0 2.0 54
85.00 FB1428W85 10.60 0.00 9.30 96.0 9.45 35.0 5.0 37
86.00 FB1428W86 10.35 0.00 10.35 50.0 10.55 50.0 0.0 0
87.00 FB1428W87 14.55 3.20 11.35 50.0 11.55 80.0 10.0 10
88.00 FB1428W88 15.45 3.10 12.35 50.0 12.55 80.0 10.0 10
89.00 FB1428W89 13.35 0.00 13.25 50.0 13.50 50.0 0.0 0
90.00 FB1428W90 15.90 1.60 14.25 50.0 14.50 50.0 5.0 5
91.00 FB1428W91 15.25 0.00 15.25 50.0 15.50 50.0 0.0 0
92.00 FB1428W92 16.35 0.00 16.35 50.0 16.55 50.0 0.0 0
93.00 FB1428W93 17.35 0.00 17.35 50.0 17.55 50.0 0.0 0
94.00 FB1428W94 18.30 0.00 18.30 50.0 18.50 50.0 0.0 0
95.00 FB1428W95 19.25 0.00 19.25 50.0 19.50 50.0 0.0 0
96.00 FB1428W96 20.25 0.00 20.25 50.0 20.50 50.0 0.0 0
97.00 FB1428W97 21.25 0.00 21.25 50.0 21.50 50.0 0.0 0
98.00 FB1428W98 22.25 0.00 22.35 50.0 22.55 50.0 0.0 0
99.00 FB1428W99 23.25 0.00 23.35 50.0 23.55 50.0 0.0 0
100.00 FB1428W100 24.25 0.00 24.35 50.0 24.55 50.0 0.0 0