Facebook Inc $58.94

down -0.78


17/4/2014 08:10 PM  |  NASDAQ : FB  
Industries : Internet / Internet Information Providers
Last Trade: 58.94
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.78 (-1.31 %)
Prev Close: 59.72
Open: 59.30
Bid: 58.93
Ask: 58.94
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 101%
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FB1419D25 37.30 4.95 32.00 48.0 35.90 32.0 1.0 1
30.00 FB1419D30 28.00 0.00 28.80 155.0 29.15 158.0 1.0 97
35.00 FB1419D35 24.00 -0.35 23.80 120.0 24.10 63.0 1.0 54
40.00 FB1419D40 19.25 -0.25 18.85 470.0 19.15 88.0 11.0 153
40.00 FB1425D40 20.85 1.45 18.85 42.0 19.20 55.0 10.0 17
45.00 FB1419D45 14.10 0.50 13.85 975.0 14.05 225.0 179.0 416
45.00 FB1425D45 14.34 -0.06 13.85 44.0 14.25 71.0 17.0 85
50.00 FB1419D50 8.87 -0.58 8.85 82.0 9.05 857.0 476.0 2,428
50.00 FB1425D50 9.54 -0.16 9.40 284.0 9.65 573.0 39.0 560
52.00 FB1419D52 7.60 0.00 5.85 49.0 7.15 33.0 1.0 46
52.50 FB1419D52.5 6.55 -0.56 5.95 42.0 6.55 930.0 152.0 2,069
52.50 FB1425D52.5 7.55 -0.25 7.40 27.0 7.55 489.0 58.0 210
53.00 FB1419D53 5.80 0.00 5.80 788.0 6.05 482.0 98.0 149
53.50 FB1419D53.5 4.85 -1.15 4.05 49.0 5.65 62.0 95.0 79
54.00 FB1419D54 5.50 0.35 4.85 43.0 5.05 67.0 21.0 95
54.50 FB1419D54.5 4.53 -0.57 4.35 22.0 4.50 32.0 49.0 135
55.00 FB1419D55 3.96 -0.75 3.90 32.0 3.95 4.0 1504.0 4,600
55.00 FB1425D55 5.62 -0.78 5.60 126.0 5.70 22.0 1077.0 2,130
55.50 FB1419D55.5 3.54 -0.41 3.40 32.0 3.45 4.0 165.0 226
56.00 FB1419D56 2.97 -0.77 2.92 4.0 2.95 4.0 668.0 977
56.50 FB1419D56.5 2.66 -0.60 2.42 4.0 2.45 4.0 537.0 1,052
57.00 FB1419D57 1.90 -0.85 1.92 4.0 1.96 26.0 3516.0 4,620
57.50 FB1419D57.5 1.45 -0.88 1.41 4.0 1.45 4.0 4055.0 11,590
57.50 FB1425D57.5 4.20 -0.60 4.10 354.0 4.20 79.0 562.0 6,183
58.00 FB1419D58 0.95 -0.91 0.91 4.0 0.95 32.0 6833.0 6,915
58.50 FB1419D58.5 0.41 -1.06 0.41 10.0 0.45 59.0 3258.0 2,568
59.00 FB1419D59 0.02 -1.12 0.01 32.0 0.02 37.0 22182.0 7,074
59.00 FB1425D59 3.35 -0.68 3.20 15.0 3.40 21.0 1509.0 2,013
59.50 FB1419D59.5 0.01 -0.82 0.01 780.0 0.02 172.0 19336.0 3,608
60.00 FB1419D60 0.01 -0.58 0.01 97.0 0.01 785.0 54131.0 41,134
60.00 FB1425D60 2.90 -0.60 2.85 15.0 2.90 84.0 4913.0 10,577
60.50 FB1419D60.5 0.01 -0.41 0.01 2.0 0.01 422.0 16370.0 4,759
61.00 FB1419D61 0.01 -0.26 0.01 111.0 0.01 834.0 10404.0 8,976
61.00 FB1425D61 2.45 -0.55 2.41 7.0 2.47 10.0 1286.0 5,308
61.50 FB1419D61.5 0.01 -0.17 0.01 248.0 0.01 887.0 3853.0 5,068
62.00 FB1419D62 0.01 -0.10 0.01 529.0 0.01 721.0 1795.0 7,482
62.00 FB1425D62 2.05 -0.54 2.02 7.0 2.07 10.0 1774.0 7,508
62.50 FB1419D62.5 0.01 -0.06 0.01 8.0 0.01 806.0 2002.0 41,819
63.00 FB1419D63 0.01 -0.02 0.01 27.0 0.01 656.0 285.0 2,855
63.00 FB1425D63 1.69 -0.47 1.66 4.0 1.71 25.0 1868.0 6,769
63.50 FB1419D63.5 0.01 -0.01 0.01 7.0 0.01 601.0 379.0 1,780
64.00 FB1419D64 0.01 0.00 0.01 364.0 0.01 564.0 55.0 2,802
64.00 FB1425D64 1.38 -0.46 1.35 15.0 1.38 2.0 1836.0 4,299
64.50 FB1419D64.5 0.01 0.00 0.01 66.0 0.01 402.0 561.0 1,082
65.00 FB1419D65 0.01 0.00 0.01 11.0 0.01 818.0 235.0 51,599
65.00 FB1425D65 1.11 -0.40 1.10 2.0 1.13 10.0 2880.0 14,709
65.50 FB1419D65.5 0.01 0.00 0.01 288.0 0.01 215.0 15.0 928
65.50 FB1425D65.5 1.00 -0.37 0.97 7.0 1.02 21.0 184.0 1,300
66.00 FB1419D66 0.01 -0.01 0.02 10.0 0.01 273.0 75.0 1,157
66.00 FB1425D66 0.89 -0.36 0.84 10.0 0.91 21.0 1267.0 4,969
66.50 FB1419D66.5 0.01 0.00 0.01 45.0 0.01 226.0 6.0 243
66.50 FB1425D66.5 0.81 -0.31 0.75 10.0 0.81 10.0 147.0 1,005
67.00 FB1419D67 0.01 0.00 0.01 383.0 0.01 164.0 10.0 447
67.00 FB1425D67 0.69 -0.33 0.67 7.0 0.72 15.0 654.0 2,467
67.50 FB1419D67.5 0.01 0.00 0.01 8.0 0.01 197.0 215.0 22,864
67.50 FB1425D67.5 0.62 -0.30 0.59 7.0 0.63 7.0 717.0 2,320
68.00 FB1419D68 0.01 0.00 0.01 50.0 0.01 119.0 7.0 197
68.00 FB1425D68 0.54 -0.29 0.51 15.0 0.56 15.0 728.0 1,887
68.50 FB1419D68.5 0.02 0.00 0.01 38.0 0.01 93.0 279.0 525
68.50 FB1425D68.5 0.48 -0.26 0.45 7.0 0.49 7.0 92.0 1,362
69.00 FB1419D69 0.01 0.00 0.01 80.0 0.01 93.0 211.0 183
69.00 FB1425D69 0.42 -0.20 0.39 7.0 0.43 7.0 265.0 2,197
69.50 FB1425D69.5 0.40 -0.18 0.33 15.0 0.39 15.0 74.0 1,317
70.00 FB1419D70 0.01 0.00 0.01 26.0 0.01 129.0 46.0 33,039
70.00 FB1425D70 0.31 -0.22 0.29 7.0 0.33 10.0 2391.0 12,531
70.50 FB1425D70.5 0.35 -0.12 0.21 81.0 0.29 82.0 29.0 1,677
71.00 FB1419D71 0.02 0.00 0.01 169.0 0.01 40.0 50.0 70
71.00 FB1425D71 0.24 -0.17 0.22 10.0 0.25 57.0 78.0 1,518
71.50 FB1425D71.5 0.22 -0.12 0.18 15.0 0.22 15.0 147.0 1,316
72.00 FB1425D72 0.20 -0.13 0.15 25.0 0.20 15.0 109.0 1,728
72.50 FB1419D72.5 0.01 0.00 0.01 3.0 0.01 464.0 7.0 18,135
72.50 FB1425D72.5 0.19 -0.08 0.13 15.0 0.16 55.0 188.0 954
73.00 FB1425D73 0.13 -0.12 0.11 39.0 0.14 58.0 117.0 2,558
73.50 FB1425D73.5 0.11 -0.09 0.11 5.0 0.12 6.0 75.0 268
74.00 FB1425D74 0.11 -0.06 0.08 83.0 0.12 478.0 138.0 1,489
74.50 FB1425D74.5 0.08 -0.06 0.07 21.0 0.10 16.0 22.0 216
75.00 FB1419D75 0.01 0.00 0.01 3.0 0.01 646.0 66.0 40,986
75.00 FB1425D75 0.09 -0.05 0.06 10.0 0.10 58.0 128.0 1,195
75.50 FB1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 FB1425D76 0.10 -0.03 0.03 417.0 0.08 510.0 28.0 1,877
77.00 FB1425D77 0.14 0.08 0.02 38.0 0.06 148.0 78.0 1,678
77.50 FB1419D77.5 0.01 0.00 0.01 5.0 0.01 160.0 52.0 8,473
78.00 FB1425D78 0.07 0.02 0.01 100.0 0.06 455.0 78.0 1,126
79.00 FB1425D79 0.06 0.03 0.01 37.0 0.05 266.0 5.0 75
80.00 FB1419D80 0.01 0.00 0.02 1.0 0.01 315.0 2.0 19,023
80.00 FB1425D80 0.03 0.00 0.01 27.0 0.03 31.0 10.0 2,610
82.50 FB1419D82.5 1.20 0.77 0.43 9.0 0.54 3.0 6.0 4
85.00 FB1419D85 0.01 0.00 0.01 37.0 0.01 93.0 3.0 6,189
85.00 FB1425D85 0.02 0.00 0.01 10.0 0.03 71.0 1.0 464
90.00 FB1419D90 0.02 0.00 0.01 40.0 0.01 30.0 3.0 2,487
95.00 FB1419D95 0.01 0.00 0.01 1.0 0.01 157.0 27.0 2,378
100.00 FB1419D100 0.04 0.03 0.02 19.0 0.01 33.0 5.0 2,606
105.00 FB1419D105 0.01 0.00 0.01 321.0 0.01 679.0 384.0 3,838

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FB1419P25 0.01 0.00 0.01 1.0 0.01 78.0 25.0 209
30.00 FB1419P30 0.01 0.00 0.01 59.0 0.01 124.0 2162.0 1,783
35.00 FB1419P35 0.01 0.00 0.01 10.0 0.01 67.0 26.0 2,130
40.00 FB1419P40 0.01 0.00 0.01 16.0 0.01 1161.0 5.0 3,259
40.00 FB1425P40 0.03 -0.01 0.01 71.0 0.03 10.0 20.0 1,844
45.00 FB1419P45 0.01 0.00 0.01 41.0 0.01 32.0 22.0 8,013
45.00 FB1425P45 0.11 -0.06 0.10 40.0 0.13 38.0 972.0 5,397
50.00 FB1419P50 0.01 0.00 0.01 210.0 0.01 195.0 205.0 21,015
50.00 FB1425P50 0.53 -0.08 0.52 73.0 0.58 128.0 1021.0 12,818
52.00 FB1419P52 0.01 0.00 0.01 39.0 0.01 234.0 533.0 1,856
52.50 FB1419P52.5 0.01 0.00 0.01 127.0 0.01 934.0 364.0 13,112
52.50 FB1425P52.5 1.00 -0.06 1.00 5.0 1.02 10.0 836.0 3,501
53.00 FB1419P53 0.01 0.00 0.01 105.0 0.01 360.0 9.0 979
53.50 FB1419P53.5 0.01 -0.01 0.01 451.0 0.01 570.0 20.0 827
54.00 FB1419P54 0.01 -0.01 0.01 357.0 0.01 415.0 109.0 1,615
54.50 FB1419P54.5 0.01 -0.02 0.01 30.0 0.01 609.0 120.0 1,478
55.00 FB1419P55 0.01 -0.03 0.01 23.0 0.01 582.0 1205.0 17,289
55.00 FB1425P55 1.74 0.00 1.72 10.0 1.79 13.0 1441.0 8,856
55.50 FB1419P55.5 0.01 -0.04 0.01 119.0 0.01 688.0 741.0 1,441
56.00 FB1419P56 0.01 -0.06 0.01 8.0 0.01 767.0 967.0 5,376
56.50 FB1419P56.5 0.01 -0.07 0.01 1.0 0.01 632.0 5836.0 5,769
57.00 FB1419P57 0.01 -0.09 0.01 5.0 0.01 857.0 3416.0 3,956
57.50 FB1419P57.5 0.01 -0.14 0.01 1.0 0.01 771.0 3389.0 19,812
57.50 FB1425P57.5 2.72 0.04 2.69 10.0 2.75 4.0 3416.0 5,174
58.00 FB1419P58 0.01 -0.20 0.01 6.0 0.01 667.0 7352.0 6,944
58.50 FB1419P58.5 0.01 -0.29 0.01 31.0 0.01 117.0 10353.0 3,223
59.00 FB1419P59 0.06 -0.39 0.07 4.0 0.09 6.0 35641.0 4,759
59.00 FB1425P59 3.43 0.13 3.35 586.0 3.50 21.0 2196.0 2,486
59.50 FB1419P59.5 0.57 -0.08 0.56 5.0 0.59 32.0 15395.0 1,582
60.00 FB1419P60 1.06 0.16 1.05 10.0 1.08 5.0 30649.0 18,572
60.00 FB1425P60 3.93 0.18 3.90 121.0 4.00 128.0 2825.0 5,955
60.50 FB1419P60.5 1.53 0.29 1.54 26.0 1.58 4.0 4040.0 919
61.00 FB1419P61 2.02 0.34 2.05 14.0 2.08 4.0 1925.0 1,464
61.00 FB1425P61 4.50 -0.20 4.45 278.0 4.55 15.0 559.0 1,114
61.50 FB1419P61.5 2.46 0.51 2.54 26.0 2.58 4.0 961.0 2,086
62.00 FB1419P62 3.05 0.58 3.05 4.0 3.10 78.0 1044.0 619
62.00 FB1425P62 5.05 0.03 5.05 304.0 5.15 15.0 576.0 1,030
62.50 FB1419P62.5 3.56 0.68 3.55 4.0 3.60 32.0 1898.0 15,711
63.00 FB1419P63 3.96 0.47 4.05 4.0 4.10 41.0 329.0 759
63.00 FB1425P63 5.71 -0.19 5.70 148.0 5.85 28.0 368.0 1,183
63.50 FB1419P63.5 4.46 0.71 4.50 32.0 4.65 96.0 137.0 162
64.00 FB1419P64 4.73 0.21 4.95 422.0 5.15 348.0 100.0 234
64.00 FB1425P64 6.40 -0.20 6.40 27.0 6.50 27.0 29.0 1,057
64.50 FB1419P64.5 5.27 0.30 5.35 918.0 5.65 267.0 50.0 308
65.00 FB1419P65 6.08 0.73 5.95 59.0 6.15 33.0 1127.0 11,116
65.00 FB1425P65 7.00 -0.47 7.10 268.0 7.25 403.0 105.0 1,827
65.50 FB1419P65.5 6.20 0.60 6.35 57.0 6.80 179.0 5.0 20
65.50 FB1425P65.5 7.25 0.00 7.45 391.0 7.65 181.0 8.0 697
66.00 FB1419P66 6.75 -1.20 6.80 1.0 7.50 1.0 3.0 34
66.00 FB1425P66 7.87 0.37 7.85 275.0 8.00 48.0 46.0 320
66.50 FB1419P66.5 7.16 0.56 7.40 99.0 7.75 158.0 4.0 11
66.50 FB1425P66.5 7.55 -0.30 8.25 160.0 8.40 15.0 31.0 52
67.00 FB1419P67 7.70 0.60 7.85 149.0 8.20 90.0 5.0 35
67.00 FB1425P67 8.46 0.21 8.65 165.0 8.90 744.0 24.0 516
67.50 FB1419P67.5 8.58 0.78 8.50 32.0 8.70 249.0 223.0 11,287
67.50 FB1425P67.5 8.97 -0.79 9.05 589.0 9.25 414.0 23.0 551
68.00 FB1419P68 11.00 2.95 8.85 149.0 9.20 88.0 3.0 0
68.00 FB1425P68 9.30 0.25 9.45 661.0 9.70 567.0 3.0 231
68.50 FB1419P68.5 8.50 -0.05 9.35 149.0 9.70 90.0 4.0 4
68.50 FB1425P68.5 9.81 0.00 9.90 678.0 10.15 577.0 4.0 143
69.00 FB1419P69 9.20 0.25 9.85 152.0 10.20 90.0 47.0 10
69.00 FB1425P69 13.12 3.27 10.35 598.0 10.60 614.0 3.0 80
69.50 FB1425P69.5 11.64 1.34 10.80 438.0 11.05 578.0 7.0 104
70.00 FB1419P70 11.08 0.68 10.95 225.0 11.15 234.0 243.0 3,642
70.00 FB1425P70 11.27 0.26 11.25 63.0 11.50 98.0 91.0 691
70.50 FB1425P70.5 8.80 -2.35 11.55 346.0 12.15 88.0 115.0 140
71.00 FB1419P71 11.05 0.00 11.85 161.0 12.50 185.0 0.0 0
71.00 FB1425P71 10.13 -1.47 12.00 326.0 12.45 59.0 25.0 136
71.50 FB1425P71.5 12.90 0.00 12.50 261.0 12.90 43.0 8.0 338
72.00 FB1425P72 8.51 -3.99 12.95 309.0 13.45 88.0 1.0 384
72.50 FB1419P72.5 13.50 0.70 13.40 1052.0 13.65 110.0 342.0 3,973
72.50 FB1425P72.5 10.40 -2.35 13.45 291.0 13.90 99.0 15.0 291
73.00 FB1425P73 12.62 -0.58 13.90 308.0 14.40 60.0 78.0 380
73.50 FB1425P73.5 6.40 -7.30 14.40 287.0 14.90 88.0 19.0 27
74.00 FB1425P74 7.10 -7.25 14.90 265.0 15.30 47.0 6.0 6
74.50 FB1425P74.5 7.45 -7.35 15.40 39.0 15.80 41.0 9.0 9
75.00 FB1419P75 16.18 0.44 15.85 39.0 16.20 742.0 21.0 1,580
75.00 FB1425P75 16.03 0.18 16.05 16.0 16.20 33.0 20.0 321
75.50 FB1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 FB1425P76 16.10 0.00 16.85 214.0 17.30 42.0 0.0 0
77.00 FB1425P77 9.35 -7.65 17.85 99.0 18.25 38.0 7.0 7
77.50 FB1419P77.5 17.80 0.25 17.85 23.0 19.45 23.0 3.0 84
78.00 FB1425P78 18.00 0.00 18.85 130.0 19.25 50.0 0.0 0
79.00 FB1425P79 19.10 0.00 19.80 271.0 20.30 52.0 0.0 0
80.00 FB1419P80 20.75 0.00 20.85 57.0 21.25 744.0 41.0 287
80.00 FB1425P80 20.05 0.00 20.85 80.0 22.10 88.0 0.0 0
82.50 FB1419P82.5 10.30 0.00 10.30 1.0 15.35 1.0 0.0 0
85.00 FB1419P85 25.05 -0.05 23.95 32.0 26.30 165.0 2.0 13
85.00 FB1425P85 26.41 1.41 25.75 11.0 26.45 22.0 2.0 2
90.00 FB1419P90 31.45 1.40 29.40 32.0 31.65 33.0 1.0 28
95.00 FB1419P95 34.00 -1.05 34.90 23.0 36.95 23.0 50.0 70
100.00 FB1419P100 40.00 -0.05 39.90 23.0 41.85 23.0 10.0 72
105.00 FB1419P105 44.00 -1.05 44.90 23.0 47.10 23.0 50.0 50
Trading Center