Facebook Inc $75.47

up +0.49


25/7/2014 01:02 PM  |  NASDAQ : FB  
Industries : Internet / Internet Information Providers
Last Trade: 75.47
Trade Time: Jul 25 01:02 PM Eastern Daylight Time
Change: 0.49 (0.65 %)
Prev Close: 74.98
Open: 74.99
Bid: 75.46
Ask: 75.47
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FB Trend Analysis - it has outperformed the S&P 500 by 165%
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 FB1425G46 29.05 0.00 28.25 667.0 29.75 642.0 0.0 0
47.00 FB1425G47 27.80 0.00 27.50 667.0 28.80 636.0 1.0 1
48.00 FB1425G48 26.95 0.00 26.50 667.0 27.80 636.0 0.0 0
49.00 FB1425G49 25.85 0.00 25.50 667.0 26.80 636.0 0.0 0
50.00 FB1425G50 25.00 0.07 24.60 1069.0 25.80 887.0 28.0 66
54.00 FB1425G54 21.01 -0.49 20.90 948.0 21.55 251.0 16.0 151
54.50 FB1425G54.5 11.90 -8.15 20.05 1148.0 21.20 653.0 14.0 121
55.00 FB1425G55 20.30 0.10 20.20 886.0 20.50 409.0 21.0 119
55.50 FB1425G55.5 19.05 0.00 19.10 745.0 20.00 203.0 0.0 0
56.00 FB1425G56 13.00 -5.55 18.60 1457.0 19.70 664.0 10.0 115
56.50 FB1425G56.5 19.50 0.00 18.10 780.0 19.20 369.0 10.0 67
57.00 FB1425G57 18.00 0.00 17.60 780.0 18.70 605.0 25.0 39
57.50 FB1425G57.5 17.96 0.00 17.10 780.0 18.20 571.0 32.0 39
58.00 FB1425G58 17.20 -0.30 16.60 1075.0 17.75 736.0 5.0 505
58.50 FB1425G58.5 10.35 -5.70 16.10 525.0 17.20 369.0 1.0 21
59.00 FB1425G59 16.10 0.00 15.60 1470.0 16.75 1106.0 34.0 144
59.50 FB1425G59.5 10.49 -4.61 15.10 555.0 16.20 369.0 5.0 22
60.00 FB1425G60 15.50 0.50 15.20 1217.0 15.50 597.0 261.0 9,906
60.50 FB1425G60.5 14.10 0.00 14.10 667.0 15.30 636.0 1.0 7
61.00 FB1425G61 14.20 0.00 13.60 527.0 14.70 383.0 25.0 78
61.50 FB1425G61.5 13.68 0.00 13.10 700.0 14.25 588.0 8.0 73
62.00 FB1425G62 13.28 0.00 13.30 900.0 13.55 449.0 64.0 421
62.50 FB1425G62.5 12.90 -0.08 12.90 46.0 13.00 220.0 276.0 1,760
63.00 FB1425G63 12.40 0.53 12.35 564.0 12.55 643.0 57.0 2,739
63.50 FB1425G63.5 12.00 0.45 11.40 1062.0 12.05 169.0 9.0 477
64.00 FB1425G64 11.40 0.43 11.30 788.0 11.50 415.0 14.0 2,181
64.50 FB1425G64.5 10.85 -0.41 10.70 1593.0 11.00 996.0 104.0 1,241
65.00 FB1425G65 10.32 0.39 10.25 941.0 10.50 61.0 186.0 12,798
65.50 FB1425G65.5 9.80 -0.13 9.70 1290.0 10.00 741.0 2.0 1,227
66.00 FB1425G66 9.38 0.38 9.40 203.0 9.55 804.0 177.0 3,150
66.50 FB1425G66.5 8.80 -0.70 8.70 1641.0 9.05 624.0 15.0 1,182
67.00 FB1425G67 8.35 0.35 8.35 1013.0 8.55 840.0 166.0 3,906
67.50 FB1425G67.5 7.90 0.36 7.80 1057.0 7.95 896.0 254.0 3,803
68.00 FB1425G68 7.40 0.38 7.35 168.0 7.45 299.0 773.0 6,667
68.50 FB1425G68.5 6.93 0.43 6.90 8.0 6.95 35.0 237.0 3,439
69.00 FB1425G69 6.30 0.25 6.40 910.0 6.50 342.0 305.0 6,745
69.50 FB1425G69.5 5.95 0.45 5.85 1713.0 6.00 41.0 153.0 7,960
70.00 FB1425G70 5.40 0.50 5.35 41.0 5.45 841.0 2070.0 14,209
70.50 FB1425G70.5 4.94 0.39 4.90 183.0 5.00 49.0 1067.0 4,012
71.00 FB1425G71 4.40 0.42 4.40 14.0 4.45 2.0 1035.0 9,214
71.50 FB1425G71.5 4.00 0.50 3.90 1795.0 4.05 1000.0 362.0 6,479
72.00 FB1425G72 3.43 0.44 3.40 41.0 3.45 835.0 5114.0 14,437
72.50 FB1425G72.5 2.92 0.41 2.92 1213.0 3.05 1580.0 549.0 6,403
73.00 FB1425G73 2.39 0.31 2.37 5.0 2.42 66.0 2713.0 4,602
73.50 FB1425G73.5 1.96 0.35 1.96 2.0 2.01 103.0 717.0 1,827
74.00 FB1425G74 1.40 0.26 1.40 46.0 1.45 36.0 3889.0 5,046
74.50 FB1425G74.5 1.01 0.26 0.99 32.0 1.03 15.0 4212.0 5,626
75.00 FB1425G75 0.48 0.00 0.48 100.0 0.49 37.0 19810.0 14,915
76.00 FB1425G76 0.06 -0.10 0.06 3.0 0.07 573.0 21570.0 21,890
77.00 FB1425G77 0.02 -0.06 0.01 90.0 0.02 533.0 8825.0 14,906
77.50 FB1425G77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 FB1425G78 0.01 -0.03 0.01 7.0 0.01 180.0 1424.0 7,892
79.00 FB1425G79 0.01 -0.02 0.01 62.0 0.01 369.0 476.0 4,858
80.00 FB1425G80 0.01 -0.02 0.01 3.0 0.01 550.0 383.0 12,544
85.00 FB1425G85 0.01 0.00 0.01 12.0 0.01 897.0 2.0 7,306
90.00 FB1425G90 0.01 0.00 0.01 8.0 0.01 210.0 72.0 731
95.00 FB1425G95 0.01 0.00 0.01 4.0 0.01 348.0 1.0 13
100.00 FB1425G100 0.01 0.00 0.01 68.0 0.01 340.0 521.0 521

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
46.00 FB1425S46 0.01 -0.01 0.00 0.0 0.02 681.0 20.0 20
47.00 FB1425S47 0.02 0.00 0.00 0.0 0.02 811.0 0.0 0
48.00 FB1425S48 0.01 0.00 0.00 0.0 0.02 620.0 0.0 0
49.00 FB1425S49 0.01 0.00 0.00 0.0 0.02 512.0 0.0 0
50.00 FB1425S50 0.01 0.00 0.00 0.0 0.02 491.0 4.0 4
54.00 FB1425S54 0.01 0.00 0.01 4.0 0.01 49.0 25.0 1,200
54.50 FB1425S54.5 0.01 0.00 0.01 35.0 0.01 98.0 4.0 1,672
55.00 FB1425S55 0.01 0.00 0.01 1.0 0.01 459.0 4.0 1,399
55.50 FB1425S55.5 0.04 0.03 0.01 11.0 0.01 341.0 10.0 564
56.00 FB1425S56 0.01 0.00 0.01 62.0 0.01 268.0 4.0 1,443
56.50 FB1425S56.5 0.02 0.01 0.01 10.0 0.01 360.0 14.0 436
57.00 FB1425S57 0.01 0.00 0.01 2.0 0.01 377.0 132.0 850
57.50 FB1425S57.5 0.01 0.00 0.01 5.0 0.01 378.0 10.0 1,036
58.00 FB1425S58 0.01 0.00 0.02 4.0 0.01 541.0 26.0 1,803
58.50 FB1425S58.5 0.01 0.00 0.01 1.0 0.01 526.0 800.0 2,495
59.00 FB1425S59 0.01 0.00 0.01 15.0 0.01 660.0 5.0 2,997
59.50 FB1425S59.5 0.01 0.00 0.04 5.0 0.01 681.0 94.0 2,291
60.00 FB1425S60 0.01 0.00 0.01 65.0 0.01 1510.0 28.0 9,592
60.50 FB1425S60.5 0.01 0.00 0.08 265.0 0.01 793.0 707.0 3,258
61.00 FB1425S61 0.01 0.00 0.01 430.0 0.01 1089.0 5.0 6,767
61.50 FB1425S61.5 0.01 0.00 0.01 2.0 0.01 1002.0 25.0 4,320
62.00 FB1425S62 0.01 -0.01 0.01 23.0 0.01 919.0 63.0 6,294
62.50 FB1425S62.5 0.01 0.00 0.01 5.0 0.01 879.0 25.0 8,318
63.00 FB1425S63 0.01 0.00 0.01 1.0 0.01 1599.0 17.0 6,710
63.50 FB1425S63.5 0.01 0.00 0.01 12.0 0.01 1629.0 5.0 4,632
64.00 FB1425S64 0.01 0.00 0.01 37.0 0.01 1098.0 39.0 6,142
64.50 FB1425S64.5 0.01 0.00 0.01 16.0 0.01 1039.0 19.0 3,780
65.00 FB1425S65 0.01 0.00 0.01 31.0 0.01 1784.0 55.0 12,608
65.50 FB1425S65.5 0.01 0.00 0.01 30.0 0.01 446.0 33.0 5,177
66.00 FB1425S66 0.01 0.00 0.01 36.0 0.01 450.0 31.0 9,071
66.50 FB1425S66.5 0.01 0.00 0.01 48.0 0.01 472.0 25.0 3,958
67.00 FB1425S67 0.01 0.00 0.01 46.0 0.01 481.0 174.0 7,195
67.50 FB1425S67.5 0.01 0.00 0.01 3.0 0.01 337.0 42.0 8,321
68.00 FB1425S68 0.01 -0.01 0.01 111.0 0.01 501.0 402.0 7,669
68.50 FB1425S68.5 0.01 -0.01 0.01 105.0 0.01 178.0 112.0 6,745
69.00 FB1425S69 0.02 0.00 0.01 1.0 0.01 243.0 112.0 5,835
69.50 FB1425S69.5 0.01 -0.01 0.01 1.0 0.01 245.0 35.0 9,535
70.00 FB1425S70 0.01 -0.01 0.01 30.0 0.01 175.0 2615.0 12,049
70.50 FB1425S70.5 0.01 -0.01 0.01 139.0 0.01 202.0 272.0 3,778
71.00 FB1425S71 0.01 -0.02 0.01 960.0 0.02 102.0 1996.0 7,510
71.50 FB1425S71.5 0.01 -0.02 0.01 10.0 0.02 539.0 117.0 1,122
72.00 FB1425S72 0.01 -0.02 0.01 10.0 0.01 236.0 636.0 2,114
72.50 FB1425S72.5 0.01 -0.04 0.01 38.0 0.01 215.0 415.0 1,536
73.00 FB1425S73 0.01 -0.07 0.01 79.0 0.02 784.0 504.0 5,036
73.50 FB1425S73.5 0.02 -0.09 0.01 182.0 0.02 96.0 565.0 1,588
74.00 FB1425S74 0.02 -0.15 0.01 84.0 0.02 89.0 3267.0 4,921
74.50 FB1425S74.5 0.03 -0.24 0.03 40.0 0.04 71.0 4168.0 2,708
75.00 FB1425S75 0.10 -0.41 0.08 171.0 0.11 311.0 16867.0 11,964
76.00 FB1425S76 0.61 -0.57 0.63 10.0 0.65 20.0 4210.0 4,344
77.00 FB1425S77 1.56 -0.53 1.51 37.0 1.56 24.0 3678.0 2,152
77.50 FB1425S77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
78.00 FB1425S78 2.54 -0.37 2.51 209.0 2.57 186.0 22.0 392
79.00 FB1425S79 3.55 0.36 3.50 98.0 3.60 404.0 29.0 218
80.00 FB1425S80 4.67 -0.23 4.45 392.0 4.60 615.0 1.0 234
85.00 FB1425S85 8.75 0.00 9.45 341.0 9.65 532.0 2.0 1
90.00 FB1425S90 13.25 0.00 14.20 384.0 14.65 439.0 0.0 0
95.00 FB1425S95 18.25 0.00 19.20 439.0 19.65 479.0 0.0 0
100.00 FB1425S100 23.87 0.00 24.20 276.0 24.85 519.0 9.0 4
Trading Center