Facebook Inc $74.99

down -0.30


20/8/2014 10:35 AM  |  NASDAQ : FB  
Industries : Internet / Internet Information Providers
Last Trade: 74.99
Trade Time: Aug 20 10:35 AM Eastern Daylight Time
Change: -0.30 (-0.40 %)
Prev Close: 75.29
Open: 74.97
Bid: 74.99
Ask: 75.00
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 79%
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 FB1422H47 26.70 0.00 26.30 10.0 29.70 75.0 0.0 0
48.00 FB1422H48 25.70 0.00 25.30 75.0 28.55 65.0 0.0 0
49.00 FB1422H49 24.70 0.00 24.30 75.0 27.55 65.0 0.0 0
50.00 FB1422H50 24.93 -0.57 23.35 75.0 26.50 111.0 4.0 82
55.00 FB1422H55 19.35 0.00 18.35 65.0 21.35 84.0 65.0 65
55.00 FB1429H55 16.00 -2.65 18.30 65.0 21.50 90.0 11.0 64
56.00 FB1429H56 19.14 1.44 17.35 10.0 20.65 107.0 87.0 97
57.00 FB1429H57 9.05 -7.70 16.30 59.0 19.50 110.0 24.0 24
57.50 FB1429H57.5 16.25 0.00 15.80 65.0 19.05 110.0 0.0 0
58.00 FB1422H58 16.02 0.27 15.50 65.0 17.95 163.0 2.0 111
58.00 FB1429H58 16.21 0.46 15.35 10.0 18.50 90.0 5.0 26
58.50 FB1429H58.5 12.92 -2.33 14.85 10.0 18.15 107.0 7.0 7
59.00 FB1422H59 13.55 -1.15 14.35 65.0 17.55 107.0 1.0 73
59.00 FB1429H59 16.26 1.51 14.35 10.0 17.65 107.0 50.0 50
59.50 FB1429H59.5 14.25 0.00 13.80 65.0 17.10 110.0 0.0 0
60.00 FB1422H60 14.60 0.15 13.35 65.0 16.55 107.0 35.0 80
60.00 FB1429H60 13.64 -0.16 13.35 65.0 16.60 90.0 3.0 6
60.50 FB1422H60.5 15.15 1.95 12.80 85.0 16.15 123.0 1.0 59
60.50 FB1429H60.5 13.34 -0.06 12.80 60.0 16.00 110.0 111.0 90
61.00 FB1422H61 14.15 1.45 12.35 128.0 15.65 457.0 5.0 178
61.00 FB1429H61 14.40 0.00 12.65 88.0 15.00 299.0 8.0 23
61.50 FB1422H61.5 7.10 -5.10 11.80 10.0 15.10 35.0 41.0 32
61.50 FB1429H61.5 14.00 1.70 11.85 104.0 15.15 283.0 1.0 1
62.00 FB1422H62 11.80 0.10 11.35 65.0 13.40 107.0 8.0 12
62.00 FB1429H62 14.08 2.28 11.35 99.0 14.65 304.0 1.0 6
62.50 FB1422H62.5 13.00 0.00 10.85 123.0 13.75 188.0 2.0 360
62.50 FB1429H62.5 11.04 -0.51 12.35 82.0 12.65 121.0 3.0 8
63.00 FB1422H63 10.75 0.05 10.35 65.0 13.30 107.0 10.0 75
63.00 FB1429H63 11.25 0.45 11.85 82.0 12.15 121.0 1.0 6
63.50 FB1422H63.5 8.45 -1.75 9.85 65.0 12.80 107.0 1.0 58
63.50 FB1429H63.5 11.65 0.60 11.15 10.0 11.65 12.0 12.0 55
64.00 FB1422H64 7.55 -3.55 10.90 137.0 11.25 499.0 4.0 106
64.00 FB1429H64 9.70 -1.55 10.85 88.0 11.20 193.0 20.0 65
64.50 FB1422H64.5 10.69 0.09 10.40 97.0 10.75 200.0 2.0 26
64.50 FB1429H64.5 12.03 1.28 10.35 65.0 10.70 128.0 5.0 21
65.00 FB1422H65 10.30 0.00 9.80 274.0 10.15 1036.0 10.0 1,350
65.00 FB1429H65 10.05 0.00 9.85 97.0 10.20 118.0 1.0 201
65.50 FB1422H65.5 7.13 -2.67 9.30 97.0 9.65 166.0 1.0 48
65.50 FB1429H65.5 8.20 -1.65 9.40 11.0 9.70 233.0 2.0 17
66.00 FB1422H66 9.41 0.00 8.80 112.0 9.15 225.0 50.0 84
66.00 FB1429H66 8.60 -0.75 8.90 165.0 9.15 5.0 10.0 374
66.50 FB1422H66.5 7.05 -1.70 8.30 276.0 8.65 1077.0 20.0 102
66.50 FB1429H66.5 9.89 1.04 8.40 117.0 8.65 69.0 52.0 57
67.00 FB1422H67 8.10 0.00 7.80 267.0 8.15 1018.0 3.0 186
67.00 FB1429H67 8.15 0.00 7.90 103.0 8.15 159.0 7.0 566
67.50 FB1422H67.5 7.42 0.00 7.35 11.0 7.65 429.0 5.0 120
67.50 FB1429H67.5 8.05 0.00 7.40 74.0 7.65 146.0 7.0 137
68.00 FB1422H68 7.20 0.00 6.80 138.0 7.15 363.0 10.0 336
68.00 FB1429H68 7.40 0.00 6.90 133.0 7.15 176.0 46.0 128
68.50 FB1422H68.5 6.15 -0.70 6.30 122.0 6.65 246.0 1.0 169
68.50 FB1429H68.5 5.26 -1.64 6.45 111.0 6.70 203.0 5.0 60
69.00 FB1422H69 6.47 0.00 5.85 168.0 6.10 316.0 50.0 243
69.00 FB1429H69 5.30 -1.10 5.95 115.0 6.20 192.0 31.0 283
69.50 FB1422H69.5 6.00 0.00 5.35 137.0 5.60 120.0 1.0 93
69.50 FB1429H69.5 5.30 -0.60 5.45 165.0 5.70 247.0 3.0 94
70.00 FB1422H70 5.02 -0.28 4.90 779.0 5.10 243.0 27.0 958
70.00 FB1429H70 5.00 -0.40 4.95 243.0 5.20 269.0 7.0 655
70.50 FB1422H70.5 4.45 -0.58 4.55 99.0 4.65 420.0 1.0 381
70.50 FB1429H70.5 4.55 -0.37 4.50 214.0 4.70 73.0 6.0 414
71.00 FB1422H71 3.95 -0.40 4.00 223.0 4.10 389.0 1.0 1,279
71.00 FB1429H71 3.95 -0.65 4.00 227.0 4.25 290.0 11.0 549
71.50 FB1422H71.5 3.45 -0.55 3.50 237.0 3.60 225.0 1.0 621
71.50 FB1429H71.5 3.75 -0.13 3.60 516.0 3.80 548.0 2.0 258
72.00 FB1422H72 3.15 -0.15 3.10 117.0 3.20 252.0 32.0 2,429
72.00 FB1429H72 3.30 -0.31 3.15 805.0 3.35 210.0 44.0 1,196
72.50 FB1422H72.5 2.71 -0.11 2.68 181.0 2.76 55.0 126.0 1,194
73.00 FB1422H73 2.24 -0.14 2.22 67.0 2.28 10.0 252.0 2,500
73.00 FB1429H73 2.39 -0.35 2.44 79.0 2.48 73.0 94.0 1,940
73.50 FB1422H73.5 1.65 -0.26 1.63 178.0 1.69 91.0 225.0 2,285
74.00 FB1422H74 1.26 -0.20 1.22 21.0 1.29 371.0 575.0 11,561
74.00 FB1429H74 1.68 -0.22 1.73 21.0 1.75 140.0 311.0 2,911
74.50 FB1422H74.5 0.86 -0.21 0.85 20.0 0.86 42.0 885.0 4,570
75.00 FB1422H75 0.56 -0.18 0.54 63.0 0.56 26.0 3407.0 13,577
75.00 FB1429H75 1.11 -0.19 1.11 32.0 1.13 83.0 1381.0 4,744
76.00 FB1422H76 0.20 -0.10 0.19 84.0 0.21 43.0 4037.0 15,793
76.00 FB1429H76 0.70 -0.10 0.68 38.0 0.70 65.0 191.0 4,930
77.00 FB1422H77 0.06 -0.05 0.06 128.0 0.07 95.0 2150.0 7,241
77.00 FB1429H77 0.39 -0.08 0.38 71.0 0.40 81.0 272.0 2,798
78.00 FB1422H78 0.03 -0.02 0.02 55.0 0.03 57.0 582.0 6,073
78.00 FB1429H78 0.21 -0.10 0.21 52.0 0.22 36.0 26.0 3,998
79.00 FB1422H79 0.01 -0.01 0.01 122.0 0.02 70.0 6.0 1,165
79.00 FB1429H79 0.11 -0.06 0.11 68.0 0.12 45.0 24.0 1,960
80.00 FB1422H80 0.01 0.00 0.01 65.0 0.02 77.0 236.0 3,339
80.00 FB1429H80 0.07 -0.02 0.06 69.0 0.10 213.0 30.0 2,323
81.00 FB1422H81 0.01 0.00 0.01 65.0 0.02 129.0 21.0 715
81.00 FB1429H81 0.03 -0.03 0.03 194.0 0.05 276.0 100.0 1,542
82.00 FB1422H82 0.01 0.00 0.01 66.0 0.01 90.0 28.0 670
82.00 FB1429H82 0.05 0.00 0.02 33.0 0.03 36.0 8.0 375
82.50 FB1422H82.5 0.05 -0.02 0.03 50.0 0.07 1.0 50.0 50
82.50 FB1429H82.5 0.00 0.00 0.07 819.0 0.17 977.0 0.0 0
83.00 FB1422H83 0.01 0.00 0.01 60.0 0.01 82.0 130.0 181
83.00 FB1429H83 0.02 0.00 0.01 29.0 0.02 21.0 20.0 105
84.00 FB1422H84 0.01 0.00 0.01 42.0 0.01 104.0 5.0 5
84.00 FB1429H84 0.04 0.03 0.01 67.0 0.02 56.0 5.0 77
85.00 FB1422H85 0.02 0.01 0.01 56.0 0.01 103.0 80.0 605
85.00 FB1429H85 0.04 0.03 0.01 48.0 0.02 64.0 23.0 506
86.00 FB1422H86 0.01 0.00 0.01 34.0 0.01 81.0 5.0 5
89.00 FB1422H89 0.01 0.00 0.00 0.0 0.03 113.0 0.0 0
90.00 FB1422H90 0.02 0.01 0.01 10.0 0.02 71.0 11.0 203
90.00 FB1429H90 0.02 -0.01 0.01 10.0 0.03 233.0 10.0 82
91.00 FB1422H91 0.02 0.00 0.00 0.0 0.03 122.0 0.0 0
94.00 FB1422H94 0.02 0.00 0.00 0.0 0.03 123.0 0.0 0
95.00 FB1422H95 0.02 0.00 0.01 1.0 0.02 52.0 0.0 0
95.00 FB1429H95 0.03 0.00 0.01 1.0 0.03 190.0 0.0 0
96.00 FB1422H96 0.02 0.00 0.00 0.0 0.03 114.0 0.0 0
100.00 FB1422H100 0.03 0.01 0.01 1.0 0.02 67.0 30.0 41
100.00 FB1429H100 0.03 0.00 0.01 10.0 0.03 190.0 0.0 0
105.00 FB1422H105 0.02 0.00 0.00 0.0 0.03 124.0 0.0 0
110.00 FB1422H110 0.02 0.00 0.00 0.0 0.03 119.0 0.0 0

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.00 FB1422T47 0.02 0.00 0.00 0.0 0.03 112.0 0.0 0
48.00 FB1422T48 0.02 0.00 0.00 0.0 0.03 112.0 0.0 0
49.00 FB1422T49 0.02 0.00 0.00 0.0 0.03 112.0 0.0 0
50.00 FB1422T50 0.02 0.00 0.00 0.0 0.03 106.0 0.0 0
55.00 FB1422T55 0.02 0.00 0.00 0.0 0.03 124.0 0.0 0
55.00 FB1429T55 0.02 0.00 0.01 10.0 0.03 198.0 10.0 128
56.00 FB1429T56 0.05 0.02 0.01 10.0 0.03 181.0 1.0 12
57.00 FB1429T57 0.73 0.71 0.01 1.0 0.03 57.0 108.0 108
57.50 FB1429T57.5 0.01 -0.02 0.01 1.0 0.03 114.0 26.0 143
58.00 FB1422T58 0.01 -0.01 0.01 28.0 0.02 88.0 10.0 334
58.00 FB1429T58 0.01 -0.02 0.01 10.0 0.04 252.0 51.0 111
58.50 FB1429T58.5 0.04 0.01 0.01 10.0 0.04 229.0 10.0 65
59.00 FB1422T59 0.01 -0.01 0.01 35.0 0.02 80.0 35.0 249
59.00 FB1429T59 0.05 0.02 0.01 10.0 0.04 219.0 3.0 40
59.50 FB1429T59.5 0.05 0.01 0.01 10.0 0.04 225.0 8.0 12
60.00 FB1422T60 0.02 0.00 0.01 10.0 0.02 84.0 15.0 618
60.00 FB1429T60 0.06 0.03 0.01 10.0 0.04 125.0 17.0 115
60.50 FB1422T60.5 0.01 -0.01 0.01 2.0 0.02 97.0 10.0 97
60.50 FB1429T60.5 0.01 -0.02 0.01 1.0 0.04 125.0 2.0 72
61.00 FB1422T61 0.04 0.03 0.01 77.0 0.02 86.0 3.0 216
61.00 FB1429T61 0.03 0.02 0.01 60.0 0.05 219.0 20.0 178
61.50 FB1422T61.5 0.02 0.01 0.01 70.0 0.02 77.0 51.0 88
61.50 FB1429T61.5 0.02 0.00 0.01 81.0 0.05 265.0 369.0 438
62.00 FB1422T62 0.03 0.02 0.01 62.0 0.02 84.0 156.0 265
62.00 FB1429T62 0.02 0.00 0.02 54.0 0.05 236.0 41.0 154
62.50 FB1422T62.5 0.01 0.00 0.01 42.0 0.02 99.0 1.0 194
62.50 FB1429T62.5 0.02 0.00 0.02 18.0 0.05 234.0 10.0 297
63.00 FB1422T63 0.01 0.00 0.01 22.0 0.01 171.0 1.0 207
63.00 FB1429T63 0.02 0.00 0.02 21.0 0.05 233.0 398.0 1,085
63.50 FB1422T63.5 0.01 0.00 0.01 33.0 0.01 127.0 24.0 68
63.50 FB1429T63.5 0.02 0.00 0.02 38.0 0.05 272.0 63.0 195
64.00 FB1422T64 0.01 0.00 0.01 60.0 0.01 131.0 20.0 351
64.00 FB1429T64 0.02 0.00 0.02 38.0 0.05 356.0 1.0 317
64.50 FB1422T64.5 0.01 0.00 0.01 54.0 0.01 117.0 284.0 497
64.50 FB1429T64.5 0.03 0.00 0.03 20.0 0.05 344.0 16.0 424
65.00 FB1422T65 0.01 0.00 0.01 42.0 0.01 122.0 10.0 720
65.00 FB1429T65 0.03 0.00 0.03 44.0 0.05 284.0 78.0 447
65.50 FB1422T65.5 0.01 0.00 0.01 35.0 0.01 157.0 1.0 219
65.50 FB1429T65.5 0.02 0.00 0.02 21.0 0.04 80.0 942.0 1,406
66.00 FB1422T66 0.01 0.00 0.01 94.0 0.01 155.0 5.0 557
66.00 FB1429T66 0.03 0.00 0.03 39.0 0.05 61.0 844.0 1,002
66.50 FB1422T66.5 0.01 0.00 0.02 28.0 0.01 135.0 15.0 849
66.50 FB1429T66.5 0.04 0.00 0.03 77.0 0.05 88.0 487.0 545
67.00 FB1422T67 0.01 0.00 0.01 44.0 0.01 132.0 5.0 496
67.00 FB1429T67 0.05 0.00 0.04 28.0 0.05 118.0 703.0 848
67.50 FB1422T67.5 0.01 0.00 0.01 72.0 0.01 106.0 5.0 561
67.50 FB1429T67.5 0.05 0.00 0.03 118.0 0.05 127.0 415.0 1,005
68.00 FB1422T68 0.01 0.00 0.01 32.0 0.01 118.0 35.0 1,285
68.00 FB1429T68 0.05 0.00 0.04 13.0 0.05 33.0 42.0 2,317
68.50 FB1422T68.5 0.01 0.00 0.01 74.0 0.01 91.0 160.0 512
68.50 FB1429T68.5 0.06 0.00 0.04 141.0 0.06 111.0 79.0 954
69.00 FB1422T69 0.01 0.00 0.01 73.0 0.02 162.0 9.0 935
69.00 FB1429T69 0.06 0.00 0.05 72.0 0.06 29.0 50.0 1,083
69.50 FB1422T69.5 0.02 0.01 0.01 75.0 0.02 98.0 9.0 1,206
69.50 FB1429T69.5 0.08 0.00 0.06 211.0 0.08 165.0 16.0 833
70.00 FB1422T70 0.03 0.01 0.01 115.0 0.02 21.0 2.0 2,174
70.00 FB1429T70 0.09 0.01 0.08 45.0 0.09 70.0 14.0 2,433
70.50 FB1422T70.5 0.02 0.00 0.01 115.0 0.02 90.0 144.0 1,555
70.50 FB1429T70.5 0.09 -0.01 0.09 56.0 0.10 20.0 37.0 707
71.00 FB1422T71 0.03 0.01 0.02 55.0 0.03 40.0 29.0 2,481
71.00 FB1429T71 0.14 0.00 0.13 49.0 0.14 21.0 142.0 1,063
71.50 FB1422T71.5 0.02 0.00 0.03 10.0 0.04 302.0 299.0 2,500
71.50 FB1429T71.5 0.18 0.01 0.17 100.0 0.18 39.0 26.0 1,500
72.00 FB1422T72 0.05 0.01 0.04 3.0 0.05 34.0 36.0 10,850
72.00 FB1429T72 0.23 0.03 0.22 36.0 0.23 35.0 51.0 2,820
72.50 FB1422T72.5 0.05 -0.01 0.05 20.0 0.06 24.0 64.0 10,586
73.00 FB1422T73 0.10 0.02 0.07 189.0 0.09 334.0 126.0 5,656
73.00 FB1429T73 0.40 0.03 0.40 50.0 0.41 5.0 100.0 3,360
73.50 FB1422T73.5 0.12 0.02 0.11 112.0 0.13 397.0 375.0 2,788
74.00 FB1422T74 0.18 -0.09 0.17 115.0 0.19 232.0 808.0 6,007
74.00 FB1429T74 0.65 0.06 0.65 41.0 0.66 91.0 467.0 2,017
74.50 FB1422T74.5 0.37 0.07 0.33 29.0 0.34 5.0 961.0 5,123
75.00 FB1422T75 0.49 0.04 0.49 18.0 0.50 50.0 2678.0 4,859
75.00 FB1429T75 1.06 0.08 1.05 18.0 1.06 22.0 1013.0 1,537
76.00 FB1422T76 1.16 0.16 1.14 20.0 1.17 10.0 531.0 2,072
76.00 FB1429T76 1.62 0.12 1.63 55.0 1.66 50.0 148.0 727
77.00 FB1422T77 2.02 0.37 1.98 150.0 2.05 127.0 71.0 613
77.00 FB1429T77 2.41 0.31 2.26 20.0 2.29 111.0 106.0 360
78.00 FB1422T78 2.94 0.44 2.96 31.0 3.05 133.0 28.0 73
78.00 FB1429T78 2.82 0.00 3.10 261.0 3.35 1336.0 177.0 95
79.00 FB1422T79 4.10 0.55 3.90 152.0 4.05 114.0 5.0 10
79.00 FB1429T79 4.20 0.00 4.00 51.0 4.25 401.0 5.0 265
80.00 FB1422T80 5.20 0.65 4.85 176.0 5.05 171.0 10.0 42
80.00 FB1429T80 6.00 1.40 4.95 27.0 5.20 212.0 10.0 63
81.00 FB1422T81 5.45 0.00 5.80 217.0 6.20 365.0 0.0 0
81.00 FB1429T81 6.15 0.65 5.95 36.0 6.15 278.0 11.0 0
82.00 FB1422T82 6.55 0.00 6.80 36.0 7.10 46.0 0.0 0
82.00 FB1429T82 7.15 0.70 6.90 126.0 7.15 329.0 40.0 2
82.50 FB1422T82.5 7.25 0.00 7.25 22.0 10.90 22.0 0.0 0
82.50 FB1429T82.5 0.00 0.00 8.45 185.0 10.50 185.0 0.0 0
83.00 FB1422T83 7.45 0.00 7.80 97.0 8.15 174.0 0.0 0
83.00 FB1429T83 7.45 0.00 7.85 103.0 8.20 179.0 0.0 0
84.00 FB1422T84 8.45 0.00 8.80 97.0 9.15 178.0 0.0 0
84.00 FB1429T84 8.55 0.00 8.85 159.0 9.20 293.0 0.0 0
85.00 FB1422T85 9.45 0.00 9.75 78.0 10.10 137.0 0.0 0
85.00 FB1429T85 10.20 0.75 9.80 93.0 10.10 398.0 3.0 0
86.00 FB1422T86 10.55 0.00 10.65 15.0 11.10 163.0 0.0 0
89.00 FB1422T89 11.90 0.00 12.50 65.0 15.70 30.0 0.0 0
90.00 FB1422T90 12.95 0.00 13.25 20.0 16.70 10.0 0.0 0
90.00 FB1429T90 13.00 0.00 13.35 65.0 16.70 66.0 0.0 0
91.00 FB1422T91 14.00 0.00 14.50 65.0 17.70 30.0 0.0 0
94.00 FB1422T94 16.95 0.00 17.50 15.0 20.70 20.0 0.0 0
95.00 FB1422T95 17.95 0.00 18.35 75.0 21.75 40.0 0.0 0
95.00 FB1429T95 18.00 0.00 18.30 65.0 21.70 40.0 0.0 0
96.00 FB1422T96 18.95 0.00 19.40 53.0 22.70 16.0 0.0 0
100.00 FB1422T100 22.95 0.00 23.30 65.0 26.75 40.0 0.0 0
100.00 FB1429T100 22.95 0.00 23.25 20.0 26.70 10.0 0.0 0
105.00 FB1422T105 27.95 0.00 28.35 75.0 31.75 50.0 0.0 0
110.00 FB1422T110 33.15 0.00 33.35 75.0 36.75 40.0 0.0 0
Trading Center