Facebook Inc $61.36

down -1.67


23/4/2014 08:10 PM  |  NASDAQ : FB  
Industries : Internet / Internet Information Providers
Last Trade: 61.36
Trade Time: Apr 23 08:10 PM Eastern Daylight Time
Change: -1.67 (-2.65 %)
Prev Close: 63.03
Open: 63.45
Bid: 61.36
Ask: 61.37
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 117%
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 FB1425D40 21.65 -1.25 19.15 21.0 23.65 21.0 5.0 19
44.00 FB1425D44 18.00 -0.80 15.15 21.0 19.75 11.0 1.0 0
45.00 FB1425D45 17.20 -0.80 14.20 20.0 18.70 24.0 2.0 81
46.00 FB1425D46 16.75 0.00 13.50 43.0 17.75 41.0 0.0 10
47.00 FB1425D47 15.75 0.00 12.20 105.0 16.75 40.0 0.0 10
48.00 FB1425D48 11.45 -3.30 11.25 20.0 15.80 41.0 12.0 10
49.00 FB1425D49 13.65 0.00 10.30 93.0 14.85 107.0 83.0 323
50.00 FB1425D50 12.03 -1.27 9.60 12.0 12.00 3.0 172.0 509
52.00 FB1425D52 9.75 -1.81 7.40 60.0 11.95 43.0 5.0 49
52.50 FB1425D52.5 9.00 -1.72 7.15 107.0 10.45 12.0 28.0 224
53.00 FB1425D53 9.29 -0.66 7.20 43.0 11.15 61.0 6.0 15
53.50 FB1425D53.5 8.67 -1.18 6.20 111.0 10.70 35.0 30.0 35
54.00 FB1425D54 8.40 -0.95 6.00 70.0 10.10 43.0 4.0 10
54.50 FB1425D54.5 7.65 -1.10 6.40 43.0 9.75 214.0 13.0 2
55.00 FB1425D55 7.00 -1.54 6.95 55.0 8.85 1.0 1187.0 2,379
55.50 FB1425D55.5 6.90 -1.56 4.40 181.0 8.90 27.0 87.0 107
56.00 FB1425D56 6.24 -1.36 6.00 5.0 8.45 15.0 385.0 361
56.50 FB1425D56.5 6.60 -0.45 3.90 29.0 7.85 27.0 64.0 347
57.00 FB1425D57 5.60 -1.20 3.50 43.0 5.85 24.0 483.0 515
57.50 FB1425D57.5 5.79 -0.66 5.20 2.0 5.45 4.0 959.0 5,390
58.00 FB1425D58 4.90 -1.15 2.61 29.0 6.85 5.0 827.0 921
58.50 FB1425D58.5 4.65 -1.05 3.50 47.0 6.90 11.0 369.0 308
59.00 FB1425D59 4.55 -0.85 4.00 5.0 5.00 1.0 1524.0 2,546
59.50 FB1425D59.5 4.00 -0.80 1.96 3.0 4.40 3.0 328.0 1,175
60.00 FB1425D60 3.85 -0.85 3.60 5.0 4.00 4.0 5419.0 14,186
60.50 FB1425D60.5 3.50 -0.87 3.40 6.0 5.90 11.0 644.0 1,183
61.00 FB1425D61 3.25 -0.84 3.05 3.0 3.95 3.0 2312.0 6,089
61.50 FB1425D61.5 2.93 -0.87 2.91 3.0 3.10 23.0 3685.0 2,163
62.00 FB1425D62 2.78 -0.77 2.61 26.0 3.10 3.0 10882.0 8,594
62.50 FB1425D62.5 2.45 -0.79 2.10 19.0 2.55 2.0 5519.0 2,558
63.00 FB1425D63 2.29 -0.71 0.20 12.0 2.30 1.0 9197.0 8,669
63.50 FB1425D63.5 2.00 -0.75 2.00 5.0 2.73 3.0 2526.0 1,608
64.00 FB1425D64 1.90 -0.62 1.80 37.0 1.90 3.0 5177.0 6,804
64.50 FB1425D64.5 1.73 -0.54 1.58 3.0 1.71 3.0 5233.0 1,424
65.00 FB1425D65 1.50 -0.60 1.44 293.0 1.59 293.0 11288.0 20,141
65.50 FB1425D65.5 1.41 -0.46 1.25 1.0 1.48 1.0 2540.0 2,960
66.00 FB1425D66 1.43 -0.26 0.95 11.0 5.00 10.0 7693.0 7,380
66.50 FB1425D66.5 0.78 -0.73 0.89 3.0 1.01 3.0 1453.0 1,507
67.00 FB1425D67 0.86 -0.52 0.83 28.0 0.86 3.0 6016.0 6,263
67.50 FB1425D67.5 0.89 -0.30 0.65 3.0 0.76 3.0 5894.0 3,641
68.00 FB1425D68 0.64 -0.42 0.51 3.0 0.66 3.0 6660.0 5,005
68.50 FB1425D68.5 0.55 -0.41 0.47 3.0 0.61 3.0 2118.0 1,897
69.00 FB1425D69 0.46 -0.39 0.46 100.0 0.55 1.0 5630.0 4,205
69.50 FB1425D69.5 0.38 -0.36 0.37 10.0 0.53 3.0 3191.0 1,564
70.00 FB1425D70 0.38 -0.26 0.35 20.0 1.28 1.0 25029.0 18,553
70.50 FB1425D70.5 0.10 -0.48 0.23 3.0 0.35 3.0 4052.0 3,567
71.00 FB1425D71 0.18 -0.32 0.03 3.0 0.30 3.0 3825.0 2,771
71.50 FB1425D71.5 0.23 -0.20 0.18 26.0 0.21 5.0 1116.0 1,844
72.00 FB1425D72 0.38 -0.01 0.03 26.0 0.22 4.0 3497.0 2,998
72.50 FB1425D72.5 0.20 -0.14 0.01 14.0 0.20 5.0 2191.0 1,662
73.00 FB1425D73 0.11 -0.18 0.05 23.0 0.26 11.0 3518.0 5,414
73.50 FB1425D73.5 0.13 -0.13 0.01 1.0 1.32 5.0 628.0 1,231
74.00 FB1425D74 0.12 -0.11 0.12 78.0 0.17 60.0 4240.0 4,579
74.50 FB1425D74.5 0.11 -0.07 0.05 10.0 1.16 21.0 1217.0 1,278
75.00 FB1425D75 0.09 -0.08 0.01 1.0 0.09 1.0 3030.0 4,125
75.50 FB1425D75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 FB1425D76 0.06 -0.05 0.01 3.0 0.09 70.0 1301.0 3,226
77.00 FB1425D77 0.04 -0.06 0.02 3.0 0.05 3.0 3243.0 1,784
78.00 FB1425D78 0.05 -0.03 0.03 70.0 0.12 1.0 858.0 1,588
79.00 FB1425D79 0.03 -0.02 0.02 5.0 0.06 1.0 487.0 245
80.00 FB1425D80 0.03 -0.01 0.01 80.0 0.03 53.0 1406.0 2,906
85.00 FB1425D85 0.02 0.01 0.02 1.0 0.03 15.0 655.0 473
90.00 FB1425D90 0.01 -0.01 0.00 0.0 0.01 100.0 222.0 18

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 FB1425P40 0.01 -0.01 0.01 71.0 0.01 112.0 5.0 1,961
44.00 FB1425P44 0.01 -0.01 0.01 2.0 0.02 44.0 130.0 363
45.00 FB1425P45 0.03 0.01 0.01 29.0 0.03 8.0 278.0 7,159
46.00 FB1425P46 0.04 0.01 0.01 16.0 0.05 100.0 1.0 791
47.00 FB1425P47 0.01 -0.01 0.03 1.0 0.04 5.0 1239.0 666
48.00 FB1425P48 0.05 0.00 0.05 2.0 0.06 100.0 2892.0 1,181
49.00 FB1425P49 0.08 0.02 0.06 32.0 0.08 100.0 4333.0 850
50.00 FB1425P50 0.13 0.06 0.06 14.0 0.13 7.0 9278.0 14,339
52.00 FB1425P52 0.27 0.10 0.27 90.0 0.28 2.0 7417.0 2,762
52.50 FB1425P52.5 0.30 0.10 0.29 54.0 0.31 7.0 6398.0 5,004
53.00 FB1425P53 0.45 0.20 0.37 1.0 0.40 1.0 5007.0 2,295
53.50 FB1425P53.5 0.45 0.15 0.36 1.0 0.70 37.0 3660.0 1,725
54.00 FB1425P54 0.79 0.46 0.05 5.0 0.45 1.0 3484.0 1,119
54.50 FB1425P54.5 0.54 0.13 0.05 1.0 0.60 2.0 2344.0 1,297
55.00 FB1425P55 0.65 0.19 0.54 26.0 0.69 1.0 12154.0 12,394
55.50 FB1425P55.5 0.79 0.25 0.75 3.0 0.89 3.0 1879.0 1,719
56.00 FB1425P56 0.90 0.29 0.41 26.0 0.90 42.0 3246.0 1,948
56.50 FB1425P56.5 1.02 0.31 1.01 3.0 1.12 3.0 2120.0 1,557
57.00 FB1425P57 1.24 0.40 1.17 500.0 2.39 3.0 5924.0 2,989
57.50 FB1425P57.5 1.38 0.43 0.72 1.0 1.71 15.0 5167.0 7,950
58.00 FB1425P58 1.58 0.50 1.45 5.0 1.60 5.0 3322.0 1,865
58.50 FB1425P58.5 2.09 0.86 1.61 3.0 2.22 33.0 1880.0 1,089
59.00 FB1425P59 1.92 0.54 1.81 3.0 2.05 3.0 5224.0 4,946
59.50 FB1425P59.5 2.17 0.68 1.87 47.0 5.00 10.0 2859.0 2,876
60.00 FB1425P60 2.49 0.80 2.24 3.0 2.42 5.0 10399.0 10,016
60.50 FB1425P60.5 2.65 0.78 0.60 36.0 5.00 10.0 1013.0 914
61.00 FB1425P61 2.90 0.80 2.77 1.0 2.95 3.0 4241.0 1,832
61.50 FB1425P61.5 3.20 0.87 3.10 5.0 4.60 15.0 2580.0 770
62.00 FB1425P62 3.30 0.77 3.25 20.0 3.90 3.0 3591.0 2,695
62.50 FB1425P62.5 3.85 1.11 1.41 26.0 4.80 3.0 3812.0 1,253
63.00 FB1425P63 4.75 1.75 3.25 3.0 5.05 26.0 1671.0 3,393
63.50 FB1425P63.5 4.20 0.90 2.00 12.0 6.50 12.0 348.0 1,260
64.00 FB1425P64 4.40 0.87 3.40 5.0 5.75 12.0 1144.0 1,254
64.50 FB1425P64.5 5.01 1.31 2.43 26.0 6.75 3.0 292.0 55
65.00 FB1425P65 5.04 0.94 5.00 4.0 5.65 3.0 607.0 1,967
65.50 FB1425P65.5 5.21 0.71 4.25 3.0 5.95 3.0 283.0 732
66.00 FB1425P66 5.70 0.93 3.45 3.0 5.90 7.0 170.0 373
66.50 FB1425P66.5 5.65 0.45 4.25 1.0 7.55 1.0 7.0 75
67.00 FB1425P67 6.39 1.09 4.50 222.0 8.70 143.0 62.0 560
67.50 FB1425P67.5 6.95 1.25 4.55 28.0 8.05 1.0 184.0 611
68.00 FB1425P68 7.22 1.13 4.95 28.0 8.55 1.0 4.0 328
68.50 FB1425P68.5 7.63 1.23 5.35 29.0 9.90 191.0 27.0 143
69.00 FB1425P69 8.00 1.36 6.00 20.0 10.15 1.0 13.0 105
69.50 FB1425P69.5 11.64 4.54 6.35 129.0 10.50 148.0 7.0 105
70.00 FB1425P70 9.02 1.29 6.60 29.0 10.20 1.0 44.0 779
70.50 FB1425P70.5 8.80 0.90 7.45 216.0 11.40 43.0 115.0 140
71.00 FB1425P71 8.26 0.00 7.60 184.0 11.90 69.0 32.0 166
71.50 FB1425P71.5 10.40 1.00 8.00 43.0 11.50 1.0 2.0 339
72.00 FB1425P72 10.52 1.32 8.40 219.0 12.60 17.0 87.0 384
72.50 FB1425P72.5 9.70 0.00 8.90 182.0 12.95 14.0 10.0 291
73.00 FB1425P73 12.62 2.57 9.40 73.0 13.15 1.0 78.0 380
73.50 FB1425P73.5 6.40 -4.15 10.00 43.0 14.40 57.0 19.0 27
74.00 FB1425P74 7.10 -3.90 10.40 60.0 14.85 13.0 6.0 6
74.50 FB1425P74.5 7.45 -3.80 11.00 43.0 15.35 66.0 9.0 9
75.00 FB1425P75 13.24 1.24 11.30 179.0 15.75 128.0 12.0 325
75.50 FB1425P75.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
76.00 FB1425P76 12.75 0.00 12.30 61.0 16.80 55.0 0.0 0
77.00 FB1425P77 9.35 -4.40 13.40 43.0 17.75 19.0 7.0 7
78.00 FB1425P78 14.85 0.00 14.40 43.0 18.65 39.0 0.0 22
79.00 FB1425P79 17.52 1.67 15.30 43.0 19.65 39.0 10.0 0
80.00 FB1425P80 18.50 1.65 16.25 57.0 20.65 28.0 13.0 0
85.00 FB1425P85 26.41 4.71 21.30 11.0 25.65 21.0 2.0 2
90.00 FB1425P90 26.70 0.00 26.20 12.0 30.60 12.0 0.0 0
Trading Center