$73.75 +0.15 (0.20%) Facebook Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 73.75
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.15 (0.20%)
Prev Close: 73.60
Open: 74.50
Bid: 73.73
Ask: 73.75
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
55.00 FB1428K55 19.20 0.80 18.45 30.0 18.75 80.0 76.0 30
60.00 FB1428K60 13.75 0.00 13.50 80.0 13.80 30.0 1.0 35
62.50 FB1428K62.5 10.90 0.00 9.25 1.0 12.75 1.0 0.0 0
64.00 FB1428K64 9.50 0.00 9.50 66.0 9.70 56.0 0.0 0
65.00 FB1428K65 9.07 0.52 8.50 412.0 8.70 326.0 15.0 12
65.50 FB1428K65.5 8.00 0.00 8.00 54.0 8.25 67.0 0.0 0
66.00 FB1428K66 8.05 0.55 7.50 130.0 7.75 199.0 12.0 12
66.50 FB1428K66.5 7.00 0.00 7.00 71.0 7.25 67.0 0.0 0
67.00 FB1428K67 7.00 0.50 6.50 853.0 6.70 699.0 110.0 2
67.50 FB1428K67.5 7.00 1.00 6.00 224.0 6.20 158.0 10.0 15
68.00 FB1428K68 6.05 0.55 5.50 806.0 5.70 748.0 20.0 17
68.50 FB1428K68.5 5.73 0.68 5.05 162.0 5.25 110.0 45.0 49
69.00 FB1428K69 5.31 0.76 4.50 177.0 4.80 198.0 10.0 26
69.50 FB1428K69.5 4.80 0.75 4.05 717.0 4.20 599.0 20.0 20
70.00 FB1428K70 3.70 -0.01 3.55 562.0 3.80 1389.0 82.0 350
70.50 FB1428K70.5 3.05 0.00 3.10 219.0 3.30 795.0 10.0 425
71.00 FB1428K71 2.90 0.08 2.65 1387.0 2.80 770.0 1132.0 4,123
71.50 FB1428K71.5 2.33 -0.06 2.33 1.0 2.33 17.0 68.0 148
72.00 FB1428K72 1.91 -0.06 1.87 5.0 1.91 486.0 215.0 414
72.50 FB1428K72.5 1.51 -0.09 1.51 35.0 1.54 21.0 265.0 640
73.00 FB1428K73 1.16 -0.13 1.16 36.0 1.18 14.0 1382.0 3,749
73.50 FB1428K73.5 0.86 -0.16 0.86 6.0 0.88 45.0 1523.0 1,067
74.00 FB1428K74 0.63 -0.15 0.63 34.0 0.65 6.0 7912.0 4,352
74.50 FB1428K74.5 0.44 -0.13 0.43 42.0 0.45 32.0 5638.0 1,803
75.00 FB1428K75 0.27 -0.15 0.25 23.0 0.28 230.0 4773.0 5,334
76.00 FB1428K76 0.11 -0.12 0.11 152.0 0.13 261.0 2745.0 3,890
77.00 FB1428K77 0.06 -0.05 0.05 12.0 0.06 77.0 3111.0 6,672
78.00 FB1428K78 0.03 -0.04 0.02 23.0 0.03 46.0 281.0 2,811
79.00 FB1428K79 0.02 -0.02 0.01 111.0 0.03 241.0 429.0 1,559
80.00 FB1428K80 0.01 -0.01 0.01 23.0 0.02 329.0 784.0 3,963
81.00 FB1428K81 0.01 -0.02 0.01 74.0 0.02 350.0 20.0 984
82.00 FB1428K82 0.01 0.00 0.01 133.0 0.02 91.0 67.0 1,598
83.00 FB1428K83 0.01 0.00 0.01 10.0 0.02 124.0 90.0 2,707
84.00 FB1428K84 0.02 0.00 0.01 3.0 0.01 115.0 8.0 1,151
85.00 FB1428K85 0.01 0.00 0.01 10.0 0.01 173.0 15.0 845
86.00 FB1428K86 0.01 0.00 0.01 36.0 0.01 184.0 19.0 502
87.00 FB1428K87 0.02 0.01 0.01 3.0 0.01 180.0 2.0 336
88.00 FB1428K88 0.02 0.01 0.01 5.0 0.01 121.0 25.0 902
89.00 FB1428K89 0.01 0.00 0.01 58.0 0.01 68.0 100.0 258
90.00 FB1428K90 0.01 0.00 0.01 8.0 0.01 66.0 8.0 384
91.00 FB1428K91 0.02 0.01 0.01 10.0 0.01 112.0 1.0 8
92.00 FB1428K92 0.58 0.57 0.01 10.0 0.01 111.0 1.0 21
93.00 FB1428K93 0.44 0.43 0.01 3.0 0.01 58.0 45.0 95
94.00 FB1428K94 0.36 0.35 0.01 3.0 0.01 149.0 10.0 10
95.00 FB1428K95 0.01 0.00 0.01 10.0 0.01 158.0 5.0 55
96.00 FB1428K96 0.01 0.00 0.01 1.0 0.01 170.0 0.0 0
97.00 FB1428K97 0.01 0.00 0.01 1.0 0.01 117.0 0.0 0
98.00 FB1428K98 0.03 0.00 0.01 10.0 0.03 1.0 0.0 0
99.00 FB1428K99 0.03 0.00 0.01 1.0 0.02 89.0 0.0 0
100.00 FB1428K100 0.03 0.00 0.01 10.0 0.03 354.0 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 0.01 137.0 1.0 303
60.00 FB1428W60 0.02 0.01 0.01 10.0 0.01 110.0 30.0 141
62.50 FB1428W62.5 0.01 0.00 0.01 10.0 0.01 33.0 50.0 544
64.00 FB1428W64 0.02 0.01 0.01 10.0 0.02 51.0 95.0 95
65.00 FB1428W65 0.01 -0.01 0.01 10.0 0.02 194.0 186.0 2,101
65.50 FB1428W65.5 0.01 0.00 0.01 10.0 0.02 184.0 0.0 0
66.00 FB1428W66 0.01 -0.01 0.01 10.0 0.02 270.0 1.0 87
66.50 FB1428W66.5 0.01 0.00 0.01 10.0 0.03 35.0 0.0 0
67.00 FB1428W67 0.02 0.00 0.01 21.0 0.03 339.0 282.0 558
67.50 FB1428W67.5 0.02 -0.02 0.01 61.0 0.03 254.0 269.0 572
68.00 FB1428W68 0.03 -0.01 0.01 30.0 0.03 43.0 126.0 2,067
68.50 FB1428W68.5 0.03 -0.02 0.02 120.0 0.04 182.0 11.0 430
69.00 FB1428W69 0.04 -0.04 0.03 68.0 0.05 650.0 67.0 628
69.50 FB1428W69.5 0.06 -0.04 0.04 6.0 0.06 742.0 198.0 998
70.00 FB1428W70 0.07 -0.06 0.06 170.0 0.08 148.0 486.0 1,387
70.50 FB1428W70.5 0.09 -0.11 0.09 141.0 0.10 26.0 170.0 608
71.00 FB1428W71 0.14 -0.09 0.12 74.0 0.14 44.0 458.0 1,043
71.50 FB1428W71.5 0.16 -0.19 0.16 14.0 0.18 363.0 463.0 626
72.00 FB1428W72 0.28 -0.14 0.24 96.0 0.26 94.0 850.0 2,107
72.50 FB1428W72.5 0.36 -0.21 0.35 16.0 0.36 11.0 2057.0 1,382
73.00 FB1428W73 0.50 -0.25 0.47 25.0 0.51 309.0 2876.0 2,040
73.50 FB1428W73.5 0.72 -0.25 0.71 31.0 0.73 24.0 2502.0 1,682
74.00 FB1428W74 0.97 -0.25 0.97 10.0 0.98 11.0 3376.0 1,801
74.50 FB1428W74.5 1.26 -0.28 1.23 10.0 1.28 54.0 999.0 1,503
75.00 FB1428W75 1.67 -0.19 1.59 175.0 1.67 117.0 1031.0 2,399
76.00 FB1428W76 2.54 -0.14 2.41 1504.0 2.60 1810.0 368.0 1,804
77.00 FB1428W77 3.30 -0.25 3.35 843.0 3.55 306.0 83.0 649
78.00 FB1428W78 4.25 -0.15 4.35 832.0 4.55 807.0 28.0 383
79.00 FB1428W79 5.10 -0.11 5.35 1052.0 5.55 960.0 144.0 295
80.00 FB1428W80 6.01 -0.34 6.35 258.0 6.55 1058.0 307.0 463
81.00 FB1428W81 7.20 0.00 7.35 38.0 7.55 110.0 1.0 45
82.00 FB1428W82 8.21 0.00 8.30 90.0 8.55 96.0 1.0 90
83.00 FB1428W83 8.90 -0.45 9.30 15.0 9.50 96.0 9.0 36
84.00 FB1428W84 9.30 -1.05 10.30 75.0 10.55 90.0 2.0 54
85.00 FB1428W85 11.15 -0.10 11.25 100.0 11.55 96.0 9.0 28
86.00 FB1428W86 12.20 0.00 12.20 50.0 12.55 50.0 0.0 0
87.00 FB1428W87 14.55 1.30 13.25 80.0 13.55 30.0 10.0 10
88.00 FB1428W88 15.45 1.20 14.25 80.0 14.55 30.0 10.0 10
89.00 FB1428W89 15.20 0.00 15.25 50.0 15.60 317.0 0.0 0
90.00 FB1428W90 15.90 -0.30 16.25 50.0 16.60 317.0 5.0 5
91.00 FB1428W91 17.20 0.00 17.25 50.0 17.60 317.0 0.0 0
92.00 FB1428W92 18.20 0.00 18.25 50.0 18.60 317.0 0.0 0
93.00 FB1428W93 19.20 0.00 17.60 10.0 19.60 75.0 0.0 0
94.00 FB1428W94 20.20 0.00 18.60 10.0 22.00 20.0 0.0 0
95.00 FB1428W95 21.20 0.00 19.60 1.0 23.00 11.0 0.0 0
96.00 FB1428W96 22.20 0.00 22.25 50.0 22.60 76.0 0.0 0
97.00 FB1428W97 23.20 0.00 23.25 50.0 23.60 50.0 0.0 0
98.00 FB1428W98 24.20 0.00 24.25 50.0 24.60 50.0 0.0 0
99.00 FB1428W99 25.20 0.00 25.25 50.0 25.60 50.0 0.0 0
100.00 FB1428W100 26.20 0.00 26.25 50.0 26.60 50.0 0.0 0