Facebook Inc $74.63

down -1.33


27/8/2014 04:00 PM  |  NASDAQ : FB  
Industries : Internet / Internet Information Providers
Last Trade: 74.63
Trade Time: Aug 27 04:00 PM Eastern Daylight Time
Change: -1.33 (-1.75 %)
Prev Close: 75.96
Open: 75.27
Bid: 74.62
Ask: 74.63
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 66%
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 FB1429H47 28.40 0.00 27.45 25.0 27.80 25.0 0.0 0
48.00 FB1429H48 27.40 0.00 26.45 25.0 26.80 25.0 0.0 0
49.00 FB1429H49 26.40 0.00 25.45 25.0 25.80 25.0 0.0 0
50.00 FB1429H50 25.06 -0.34 24.45 25.0 24.80 25.0 6.0 81
55.00 FB1429H55 19.70 -1.25 19.45 125.0 19.75 381.0 260.0 140
56.00 FB1429H56 19.14 0.94 18.45 25.0 18.80 25.0 87.0 97
57.00 FB1429H57 9.05 -9.35 17.45 25.0 17.80 25.0 24.0 24
57.50 FB1429H57.5 17.90 0.00 16.95 25.0 17.30 25.0 0.0 0
58.00 FB1429H58 16.21 -0.09 16.45 25.0 16.80 25.0 5.0 26
58.50 FB1429H58.5 12.92 -2.88 15.95 25.0 16.30 25.0 7.0 7
59.00 FB1429H59 16.26 1.06 15.45 25.0 15.75 20.0 50.0 50
59.50 FB1429H59.5 15.90 0.00 14.95 25.0 15.30 25.0 0.0 0
60.00 FB1429H60 15.20 -0.20 14.45 25.0 14.75 20.0 12.0 18
60.50 FB1429H60.5 13.34 -1.56 13.95 25.0 14.25 20.0 111.0 90
61.00 FB1429H61 14.40 0.00 13.45 25.0 13.75 20.0 8.0 23
61.50 FB1429H61.5 14.00 1.20 12.95 25.0 13.30 25.0 1.0 1
62.00 FB1429H62 14.08 1.78 12.45 25.0 12.80 25.0 1.0 6
62.50 FB1429H62.5 12.50 -0.40 11.95 25.0 12.25 20.0 6.0 8
63.00 FB1429H63 11.25 -1.15 11.45 25.0 11.75 20.0 1.0 6
63.50 FB1429H63.5 11.65 -0.25 10.95 37.0 11.25 36.0 12.0 67
64.00 FB1429H64 9.70 -0.60 10.45 37.0 10.75 54.0 20.0 65
64.50 FB1429H64.5 10.40 -0.85 9.95 25.0 10.25 20.0 10.0 31
65.00 FB1429H65 10.01 -0.79 9.50 92.0 9.75 387.0 1.0 211
65.50 FB1429H65.5 8.20 -2.10 9.00 11.0 9.25 73.0 2.0 17
66.00 FB1429H66 9.60 0.00 8.50 91.0 8.75 384.0 10.0 372
66.50 FB1429H66.5 9.89 0.59 8.00 11.0 8.25 36.0 52.0 57
67.00 FB1429H67 7.60 -0.60 7.50 10.0 7.75 628.0 30.0 561
67.50 FB1429H67.5 7.22 -0.32 7.05 76.0 7.20 35.0 3.0 133
68.00 FB1429H68 7.39 -0.36 6.55 88.0 6.70 26.0 8.0 118
68.50 FB1429H68.5 6.15 -1.15 6.05 41.0 6.20 73.0 3.0 60
69.00 FB1429H69 7.00 0.00 5.55 108.0 5.75 1573.0 50.0 189
69.50 FB1429H69.5 5.15 -1.15 5.05 46.0 5.20 65.0 3.0 94
70.00 FB1429H70 4.80 -1.15 4.55 311.0 4.70 375.0 309.0 914
70.50 FB1429H70.5 5.40 0.00 4.05 135.0 4.30 1360.0 90.0 381
71.00 FB1429H71 3.66 -1.24 3.60 51.0 3.70 935.0 94.0 585
71.50 FB1429H71.5 3.40 -0.25 3.10 79.0 3.20 326.0 54.0 403
72.00 FB1429H72 2.82 -0.97 2.63 62.0 2.68 1.0 385.0 1,157
72.50 FB1429H72.5 2.17 -1.19 2.14 24.0 2.19 18.0 80.0 147
73.00 FB1429H73 1.70 -1.27 1.67 156.0 1.73 45.0 1294.0 2,237
73.50 FB1429H73.5 1.32 -1.17 1.23 172.0 1.28 16.0 281.0 423
74.00 FB1429H74 0.84 -1.20 0.86 12.0 0.88 60.0 4012.0 3,749
74.50 FB1429H74.5 0.53 -1.07 0.53 23.0 0.55 10.0 4891.0 1,613
75.00 FB1429H75 0.30 -0.90 0.30 52.0 0.31 10.0 24258.0 15,682
76.00 FB1429H76 0.09 -0.45 0.08 107.0 0.10 28.0 15734.0 17,685
77.00 FB1429H77 0.04 -0.17 0.03 156.0 0.05 504.0 5010.0 10,993
78.00 FB1429H78 0.02 -0.07 0.02 5.0 0.03 254.0 1657.0 6,829
79.00 FB1429H79 0.02 -0.03 0.01 20.0 0.03 658.0 430.0 2,059
80.00 FB1429H80 0.02 -0.01 0.01 258.0 0.02 282.0 488.0 2,523
81.00 FB1429H81 0.02 0.00 0.01 282.0 0.02 307.0 98.0 1,586
82.00 FB1429H82 0.01 0.00 0.01 36.0 0.02 456.0 287.0 671
82.50 FB1429H82.5 0.00 0.00 0.07 819.0 0.17 977.0 0.0 0
83.00 FB1429H83 0.01 0.00 0.01 462.0 0.01 300.0 340.0 105
84.00 FB1429H84 0.01 0.00 0.01 15.0 0.01 336.0 150.0 256
85.00 FB1429H85 0.01 0.00 0.01 48.0 0.01 402.0 50.0 566
86.00 FB1429H86 0.01 0.00 0.00 0.0 0.01 450.0 0.0 0
87.00 FB1429H87 0.01 0.00 0.00 0.0 0.01 29.0 0.0 0
88.00 FB1429H88 0.02 0.00 0.00 0.0 0.04 180.0 0.0 0
89.00 FB1429H89 0.02 0.00 0.00 0.0 0.04 231.0 0.0 0
90.00 FB1429H90 0.02 0.01 0.01 10.0 0.01 45.0 10.0 82
95.00 FB1429H95 0.03 0.00 0.01 1.0 0.04 269.0 0.0 0
100.00 FB1429H100 0.03 0.00 0.01 10.0 0.03 138.0 0.0 0
105.00 FB1429H105 0.02 0.00 0.00 0.0 0.04 255.0 0.0 0
110.00 FB1429H110 0.02 0.00 0.00 0.0 0.04 161.0 0.0 0

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 FB1429T47 0.02 0.00 0.00 0.0 0.04 209.0 0.0 0
48.00 FB1429T48 0.02 0.00 0.00 0.0 0.04 251.0 0.0 0
49.00 FB1429T49 0.02 0.00 0.00 0.0 0.04 255.0 0.0 0
50.00 FB1429T50 0.02 0.00 0.00 0.0 0.02 126.0 0.0 0
55.00 FB1429T55 0.02 0.01 0.01 10.0 0.01 29.0 10.0 128
56.00 FB1429T56 0.05 0.02 0.01 10.0 0.04 157.0 1.0 12
57.00 FB1429T57 0.73 0.71 0.01 1.0 0.04 257.0 108.0 108
57.50 FB1429T57.5 0.01 -0.01 0.01 1.0 0.04 255.0 16.0 143
58.00 FB1429T58 0.01 -0.01 0.01 10.0 0.04 251.0 51.0 111
58.50 FB1429T58.5 0.04 0.02 0.01 10.0 0.04 246.0 10.0 65
59.00 FB1429T59 0.05 0.02 0.01 10.0 0.04 251.0 3.0 40
59.50 FB1429T59.5 0.05 0.03 0.01 10.0 0.04 184.0 8.0 12
60.00 FB1429T60 0.02 0.00 0.01 10.0 0.04 251.0 1.0 115
60.50 FB1429T60.5 0.01 -0.01 0.01 1.0 0.04 222.0 2.0 72
61.00 FB1429T61 0.03 0.01 0.01 55.0 0.04 186.0 20.0 198
61.50 FB1429T61.5 0.02 0.00 0.01 55.0 0.04 155.0 357.0 438
62.00 FB1429T62 0.02 0.00 0.02 1.0 0.04 251.0 1.0 160
62.50 FB1429T62.5 0.02 0.00 0.01 47.0 0.01 87.0 1.0 298
63.00 FB1429T63 0.02 0.00 0.02 25.0 0.01 90.0 398.0 1,085
63.50 FB1429T63.5 0.02 0.00 0.02 21.0 0.01 97.0 25.0 195
64.00 FB1429T64 0.01 0.00 0.01 11.0 0.01 97.0 11.0 313
64.50 FB1429T64.5 0.03 0.02 0.01 390.0 0.01 97.0 16.0 424
65.00 FB1429T65 0.01 0.00 0.01 390.0 0.01 101.0 1.0 561
65.50 FB1429T65.5 0.01 0.00 0.01 444.0 0.01 115.0 10.0 1,418
66.00 FB1429T66 0.01 0.00 0.01 3.0 0.01 104.0 400.0 1,456
66.50 FB1429T66.5 0.01 0.00 0.01 419.0 0.01 126.0 451.0 905
67.00 FB1429T67 0.01 -0.01 0.01 500.0 0.01 285.0 47.0 978
67.50 FB1429T67.5 0.01 0.00 0.01 256.0 0.01 480.0 20.0 960
68.00 FB1429T68 0.01 0.00 0.01 506.0 0.01 552.0 300.0 2,342
68.50 FB1429T68.5 0.01 0.00 0.01 491.0 0.01 516.0 11.0 1,195
69.00 FB1429T69 0.02 0.00 0.01 521.0 0.01 450.0 35.0 1,662
69.50 FB1429T69.5 0.02 0.00 0.01 446.0 0.01 360.0 55.0 930
70.00 FB1429T70 0.02 0.00 0.01 324.0 0.02 324.0 54.0 1,808
70.50 FB1429T70.5 0.02 0.00 0.01 291.0 0.02 276.0 36.0 958
71.00 FB1429T71 0.02 -0.01 0.01 208.0 0.03 275.0 140.0 1,404
71.50 FB1429T71.5 0.04 0.01 0.02 223.0 0.03 174.0 378.0 1,869
72.00 FB1429T72 0.04 0.01 0.03 122.0 0.05 405.0 1410.0 3,506
72.50 FB1429T72.5 0.07 0.03 0.05 119.0 0.06 22.0 1376.0 1,314
73.00 FB1429T73 0.09 0.04 0.07 283.0 0.09 35.0 5673.0 5,406
73.50 FB1429T73.5 0.14 0.08 0.13 107.0 0.15 21.0 4142.0 5,767
74.00 FB1429T74 0.25 0.16 0.23 116.0 0.25 31.0 6963.0 17,233
74.50 FB1429T74.5 0.42 0.29 0.40 159.0 0.43 45.0 9452.0 13,713
75.00 FB1429T75 0.70 0.48 0.68 25.0 0.71 54.0 9891.0 7,678
76.00 FB1429T76 1.50 0.93 1.44 22.0 1.49 22.0 3464.0 3,965
77.00 FB1429T77 2.42 1.17 2.37 46.0 2.46 262.0 414.0 1,017
78.00 FB1429T78 3.40 1.24 3.35 49.0 3.45 1047.0 102.0 166
79.00 FB1429T79 4.23 0.86 4.25 1092.0 4.45 865.0 4.0 269
80.00 FB1429T80 5.00 1.00 5.25 32.0 5.45 31.0 10.0 89
81.00 FB1429T81 6.15 1.15 6.20 25.0 6.50 20.0 11.0 0
82.00 FB1429T82 7.15 1.15 7.20 36.0 7.50 70.0 40.0 2
82.50 FB1429T82.5 0.00 0.00 8.45 185.0 10.50 185.0 0.0 0
83.00 FB1429T83 7.00 0.00 8.20 25.0 8.50 20.0 0.0 0
84.00 FB1429T84 7.95 0.00 9.20 25.0 9.45 20.0 0.0 0
85.00 FB1429T85 10.20 1.25 10.20 25.0 10.55 25.0 3.0 0
86.00 FB1429T86 9.80 0.00 11.20 36.0 11.55 37.0 0.0 0
87.00 FB1429T87 10.85 0.00 12.20 25.0 12.55 25.0 0.0 0
88.00 FB1429T88 11.45 0.00 13.20 25.0 13.55 25.0 0.0 0
89.00 FB1429T89 12.45 0.00 14.20 25.0 14.55 25.0 0.0 0
90.00 FB1429T90 12.50 0.00 15.20 25.0 15.55 25.0 0.0 0
95.00 FB1429T95 17.50 0.00 20.20 25.0 20.55 25.0 0.0 0
100.00 FB1429T100 22.50 0.00 25.20 25.0 25.55 25.0 0.0 0
105.00 FB1429T105 28.50 0.00 30.20 25.0 30.55 25.0 0.0 0
110.00 FB1429T110 33.50 0.00 35.20 25.0 35.55 25.0 0.0 0
Trading Center