$80.67 +0.63 (0.79%) Facebook Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 80.67
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.63 (0.79%)
Prev Close: 80.04
Open: 80.20
Bid: 80.66
Ask: 80.67
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 FB1431J48 0.00 0.00 30.85 1.0 34.35 1.0 0.0 0
49.00 FB1431J49 0.00 0.00 29.85 20.0 33.40 10.0 0.0 0
50.00 FB1431J50 29.70 0.00 28.85 10.0 32.50 10.0 40.0 40
55.00 FB1431J55 23.75 0.00 24.10 10.0 27.40 16.0 0.0 0
60.00 FB1431J60 20.15 0.45 20.60 217.0 20.85 39.0 45.0 68
62.50 FB1431J62.5 12.13 -5.22 17.95 168.0 18.40 73.0 1.0 18
65.00 FB1431J65 15.00 -0.35 15.50 97.0 15.95 77.0 70.0 213
67.00 FB1431J67 13.20 0.20 13.15 278.0 14.00 136.0 14.0 415
67.50 FB1431J67.5 6.30 -6.20 12.70 86.0 13.85 82.0 57.0 53
68.00 FB1431J68 12.59 0.00 12.55 119.0 13.10 74.0 10.0 336
68.50 FB1431J68.5 5.65 -5.90 11.75 153.0 12.60 72.0 37.0 28
69.00 FB1431J69 11.00 -0.30 11.30 127.0 12.10 64.0 1.0 1,984
69.50 FB1431J69.5 7.12 -3.53 11.05 176.0 11.65 71.0 3.0 26
70.00 FB1431J70 11.10 0.61 10.95 185.0 11.20 256.0 120.0 1,250
70.50 FB1431J70.5 7.17 -2.58 10.35 282.0 10.75 75.0 73.0 178
71.00 FB1431J71 10.00 0.64 9.90 672.0 10.25 184.0 100.0 659
71.50 FB1431J71.5 9.09 0.00 9.45 724.0 9.80 161.0 5.0 156
72.00 FB1431J72 8.52 0.02 9.00 698.0 9.40 244.0 54.0 2,318
72.50 FB1431J72.5 8.81 0.53 8.55 699.0 8.95 224.0 23.0 754
73.00 FB1431J73 7.68 -0.47 8.25 732.0 8.45 125.0 35.0 734
73.50 FB1431J73.5 7.49 0.04 7.90 159.0 8.00 62.0 210.0 484
74.00 FB1431J74 7.27 0.24 7.50 37.0 7.60 65.0 200.0 1,154
74.50 FB1431J74.5 7.10 0.50 7.10 4.0 7.15 4.0 41.0 1,393
75.00 FB1431J75 6.75 0.46 6.70 4.0 6.80 188.0 1035.0 5,666
76.00 FB1431J76 5.94 0.44 5.90 350.0 6.00 25.0 505.0 2,718
77.00 FB1431J77 5.26 0.46 5.20 31.0 5.30 178.0 864.0 9,264
78.00 FB1431J78 4.40 0.25 4.50 135.0 4.60 112.0 899.0 6,132
79.00 FB1431J79 3.90 0.35 3.85 139.0 3.95 147.0 1718.0 10,080
80.00 FB1431J80 3.34 0.34 3.30 20.0 3.35 152.0 6088.0 10,128
81.00 FB1431J81 2.73 0.23 2.71 4.0 2.74 4.0 2153.0 3,761
82.00 FB1431J82 2.22 0.20 2.20 4.0 2.24 4.0 2229.0 3,434
83.00 FB1431J83 1.78 0.16 1.74 4.0 1.78 4.0 2034.0 2,862
84.00 FB1431J84 1.37 0.07 1.34 11.0 1.37 4.0 3664.0 2,574
85.00 FB1431J85 1.04 0.07 1.01 4.0 1.04 4.0 4573.0 6,476
86.00 FB1431J86 0.73 0.01 0.74 4.0 0.77 4.0 1361.0 1,713
87.00 FB1431J87 0.54 0.00 0.54 11.0 0.57 22.0 1969.0 14,608
88.00 FB1431J88 0.39 0.00 0.38 48.0 0.42 27.0 842.0 2,394
89.00 FB1431J89 0.30 0.02 0.30 382.0 0.31 37.0 1086.0 1,581
90.00 FB1431J90 0.19 0.00 0.19 13.0 0.21 32.0 864.0 1,937
91.00 FB1431J91 0.14 -0.01 0.14 4.0 0.15 5.0 676.0 676
92.00 FB1431J92 0.10 0.01 0.10 10.0 0.11 11.0 762.0 831
93.00 FB1431J93 0.08 0.01 0.07 39.0 0.09 33.0 209.0 452
94.00 FB1431J94 0.06 0.00 0.05 69.0 0.07 32.0 1255.0 579
95.00 FB1431J95 0.04 0.00 0.04 33.0 0.05 22.0 165.0 360
96.00 FB1431J96 0.03 0.00 0.03 23.0 0.04 22.0 166.0 142
97.00 FB1431J97 0.03 0.00 0.02 57.0 0.03 60.0 195.0 0
100.00 FB1431J100 0.00 0.00 0.01 12.0 0.03 181.0 0.0 0
105.00 FB1431J105 0.00 0.00 0.00 0.0 0.02 21.0 0.0 0
110.00 FB1431J110 0.02 0.00 0.00 0.0 0.02 144.0 0.0 0
115.00 FB1431J115 0.01 0.00 0.00 0.0 0.02 133.0 1.0 0

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
48.00 FB1431V48 0.00 0.00 0.00 0.0 0.02 131.0 0.0 0
49.00 FB1431V49 0.00 0.00 0.00 0.0 0.02 131.0 0.0 0
50.00 FB1431V50 0.00 0.00 0.00 0.0 0.03 256.0 0.0 0
55.00 FB1431V55 0.03 0.00 0.01 10.0 0.02 5.0 6.0 282
60.00 FB1431V60 0.03 -0.02 0.03 32.0 0.04 31.0 166.0 925
62.50 FB1431V62.5 0.06 -0.01 0.05 411.0 0.06 7.0 217.0 1,118
65.00 FB1431V65 0.11 -0.04 0.11 4.0 0.12 5.0 1245.0 1,608
67.00 FB1431V67 0.18 -0.04 0.17 163.0 0.19 26.0 272.0 2,016
67.50 FB1431V67.5 0.25 0.02 0.20 4.0 0.22 24.0 102.0 546
68.00 FB1431V68 0.22 -0.03 0.22 67.0 0.25 57.0 221.0 2,253
68.50 FB1431V68.5 0.25 -0.04 0.25 50.0 0.28 62.0 290.0 850
69.00 FB1431V69 0.28 -0.06 0.28 6.0 0.30 6.0 488.0 2,253
69.50 FB1431V69.5 0.31 -0.05 0.33 4.0 0.34 6.0 78.0 550
70.00 FB1431V70 0.36 -0.05 0.36 11.0 0.38 20.0 1096.0 4,276
70.50 FB1431V70.5 0.40 -0.05 0.40 4.0 0.43 22.0 187.0 1,205
71.00 FB1431V71 0.46 -0.04 0.45 47.0 0.48 22.0 686.0 1,488
71.50 FB1431V71.5 0.50 -0.07 0.50 4.0 0.53 9.0 219.0 1,458
72.00 FB1431V72 0.59 -0.05 0.57 36.0 0.59 28.0 1598.0 1,795
72.50 FB1431V72.5 0.63 -0.08 0.62 4.0 0.65 32.0 489.0 4,129
73.00 FB1431V73 0.70 -0.08 0.69 4.0 0.72 2.0 582.0 1,991
73.50 FB1431V73.5 0.76 -0.07 0.77 4.0 0.79 2.0 775.0 1,817
74.00 FB1431V74 0.89 -0.04 0.86 4.0 0.88 22.0 2134.0 2,728
74.50 FB1431V74.5 0.97 -0.11 0.95 4.0 0.98 4.0 2015.0 3,099
75.00 FB1431V75 1.07 -0.14 1.05 4.0 1.07 22.0 1202.0 5,895
76.00 FB1431V76 1.27 -0.15 1.28 4.0 1.30 5.0 935.0 2,584
77.00 FB1431V77 1.61 -0.16 1.55 4.0 1.56 2.0 1582.0 5,294
78.00 FB1431V78 1.83 -0.32 1.86 4.0 1.87 2.0 1846.0 1,658
79.00 FB1431V79 2.25 -0.27 2.21 4.0 2.24 4.0 1130.0 2,201
80.00 FB1431V80 2.58 -0.38 2.60 4.0 2.64 4.0 3717.0 1,650
81.00 FB1431V81 3.15 -0.30 3.05 4.0 3.15 15.0 674.0 513
82.00 FB1431V82 3.50 -0.50 3.50 41.0 3.60 142.0 252.0 1,608
83.00 FB1431V83 4.05 -0.45 4.05 48.0 4.10 11.0 341.0 208
84.00 FB1431V84 4.70 -0.50 4.65 14.0 4.75 121.0 1672.0 111
85.00 FB1431V85 5.35 -0.60 5.30 284.0 5.40 112.0 307.0 633
86.00 FB1431V86 6.10 -0.62 6.05 80.0 6.15 96.0 6.0 15
87.00 FB1431V87 7.15 0.00 6.75 530.0 7.10 494.0 41.0 56
88.00 FB1431V88 8.05 0.00 7.55 668.0 8.30 268.0 0.0 0
89.00 FB1431V89 8.75 0.00 8.15 82.0 9.30 82.0 0.0 0
90.00 FB1431V90 12.45 3.05 9.30 86.0 10.25 94.0 5.0 5
91.00 FB1431V91 10.55 0.00 9.80 82.0 11.20 82.0 0.0 0
92.00 FB1431V92 11.50 0.00 11.10 79.0 11.70 82.0 0.0 0
93.00 FB1431V93 12.45 0.00 11.60 52.0 13.15 83.0 0.0 0
94.00 FB1431V94 13.10 0.00 12.55 82.0 14.15 83.0 0.0 0
95.00 FB1431V95 15.69 0.00 13.65 257.0 14.75 86.0 1.0 1
96.00 FB1431V96 0.00 0.00 14.50 52.0 16.15 83.0 0.0 0
97.00 FB1431V97 0.00 0.00 14.60 36.0 18.05 12.0 0.0 0
100.00 FB1431V100 0.00 0.00 17.55 11.0 21.00 10.0 0.0 0
105.00 FB1431V105 0.00 0.00 22.65 13.0 26.10 4.0 0.0 0
110.00 FB1431V110 28.30 0.00 27.65 1.0 31.05 10.0 0.0 0
115.00 FB1431V115 0.00 0.00 32.65 1.0 36.05 1.0 0.0 0