Facebook Inc $74.58

down -2.90


15/9/2014 04:15 PM  |  NASDAQ : FB  
Industries : Internet / Internet Information Providers
Last Trade: 74.58
Trade Time: Sep 15 04:15 PM Eastern Daylight Time
Change: -2.90 (-3.74 %)
Prev Close: 77.48
Open: 77.15
Bid: 74.57
Ask: 74.58
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 51%
Options:

Call Options: FB

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FB1420I25 49.70 1.80 47.90 1.0 50.60 1.0 50.0 80
30.00 FB1420I30 45.00 2.60 42.40 11.0 45.65 11.0 1.0 168
35.00 FB1420I35 41.35 1.95 39.40 37.0 40.45 55.0 1.0 700
40.00 FB1420I40 33.65 0.00 34.40 88.0 34.75 31.0 42.0 808
45.00 FB1420I45 32.35 0.00 27.75 11.0 29.65 10.0 4.0 319
46.00 FB1420I46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 FB1420I47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 FB1420I48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 FB1420I49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 FB1420I50 24.43 -0.10 24.40 39.0 24.65 10.0 27.0 1,447
52.50 FB1420I52.5 22.65 0.00 19.85 24.0 22.30 20.0 4.0 748
55.00 FB1420I55 19.55 0.00 19.40 44.0 20.15 11.0 22.0 2,663
57.50 FB1420I57.5 18.25 1.05 16.90 47.0 17.15 40.0 3.0 3,423
60.00 FB1420I60 14.70 0.22 14.40 759.0 14.65 917.0 112.0 10,211
60.00 FB1426I60 15.45 0.00 14.45 31.0 14.65 61.0 5.0 9
62.00 FB1426I62 15.55 3.10 12.45 49.0 12.70 54.0 10.0 14
62.50 FB1420I62.5 12.07 0.00 11.90 615.0 12.15 460.0 85.0 7,275
63.00 FB1426I63 13.03 1.58 11.45 31.0 11.70 52.0 7.0 17
64.00 FB1426I64 10.45 0.00 10.45 38.0 11.40 55.0 0.0 0
65.00 FB1420I65 9.50 -0.07 9.45 127.0 9.65 277.0 1359.0 29,198
65.00 FB1426I65 11.70 2.20 9.50 61.0 9.75 42.0 1.0 1
65.50 FB1426I65.5 9.00 0.00 9.00 42.0 9.25 42.0 0.0 0
66.00 FB1426I66 10.27 1.77 8.50 392.0 8.75 45.0 5.0 13
66.50 FB1420I66.5 8.50 0.00 7.95 358.0 8.20 175.0 19.0 4
66.50 FB1426I66.5 7.80 -0.25 8.05 50.0 8.25 48.0 26.0 26
67.00 FB1420I67 8.60 0.00 7.55 39.0 7.65 37.0 3.0 17
67.00 FB1426I67 7.55 0.00 7.55 70.0 7.75 26.0 0.0 0
67.50 FB1420I67.5 7.10 0.00 7.05 92.0 7.20 35.0 180.0 13,614
67.50 FB1426I67.5 7.10 0.00 7.10 80.0 7.30 65.0 0.0 0
68.00 FB1420I68 7.20 0.00 6.55 42.0 6.70 74.0 14.0 42
68.00 FB1426I68 8.50 1.90 6.60 345.0 6.85 60.0 20.0 159
68.50 FB1420I68.5 7.43 0.00 6.05 70.0 6.20 42.0 3.0 25
68.50 FB1426I68.5 9.51 3.36 6.15 501.0 6.35 59.0 3.0 71
69.00 FB1420I69 5.55 0.00 5.60 66.0 5.70 34.0 30.0 82
69.00 FB1426I69 5.95 0.00 5.70 496.0 5.90 166.0 1.0 88
69.50 FB1420I69.5 4.40 0.00 5.10 77.0 5.25 100.0 83.0 175
69.50 FB1426I69.5 5.50 0.00 5.20 683.0 5.45 173.0 1.0 19
70.00 FB1420I70 4.60 0.00 4.65 71.0 4.75 52.0 1173.0 33,725
70.00 FB1426I70 4.95 0.00 4.75 702.0 5.00 209.0 39.0 300
70.50 FB1420I70.5 4.15 0.00 4.15 356.0 4.30 66.0 27.0 181
70.50 FB1426I70.5 4.70 0.00 4.35 425.0 4.55 230.0 13.0 64
71.00 FB1420I71 3.95 0.00 3.70 163.0 3.80 14.0 74.0 326
71.00 FB1426I71 3.82 0.00 4.00 66.0 4.10 36.0 7.0 278
71.50 FB1420I71.5 3.35 0.00 3.25 249.0 3.35 21.0 151.0 224
71.50 FB1426I71.5 4.00 0.00 3.60 238.0 3.70 201.0 84.0 93
72.00 FB1420I72 2.81 0.00 2.83 90.0 2.91 12.0 483.0 653
72.00 FB1426I72 3.25 -0.15 3.25 67.0 3.30 21.0 413.0 306
72.50 FB1420I72.5 2.40 0.00 2.47 4.0 2.51 21.0 1695.0 17,620
72.50 FB1426I72.5 2.87 0.00 2.90 4.0 2.93 4.0 361.0 233
73.00 FB1420I73 2.10 0.00 2.08 4.0 2.11 4.0 2813.0 2,318
73.00 FB1426I73 2.50 0.00 2.55 4.0 2.56 5.0 539.0 502
73.50 FB1420I73.5 1.67 0.00 1.71 35.0 1.73 11.0 2053.0 1,980
73.50 FB1426I73.5 2.26 0.00 2.19 25.0 2.24 11.0 625.0 765
74.00 FB1420I74 1.40 0.00 1.38 35.0 1.40 11.0 6242.0 2,562
74.00 FB1426I74 1.93 0.00 1.91 11.0 1.93 11.0 687.0 487
74.50 FB1420I74.5 1.06 0.00 1.09 37.0 1.11 44.0 6017.0 3,176
74.50 FB1426I74.5 1.61 0.00 1.64 4.0 1.66 7.0 671.0 371
75.00 FB1420I75 0.84 0.00 0.84 22.0 0.85 20.0 29927.0 71,318
75.00 FB1426I75 1.37 0.00 1.37 12.0 1.40 30.0 2295.0 1,714
76.00 FB1420I76 0.46 0.00 0.46 80.0 0.48 50.0 25475.0 10,178
76.00 FB1426I76 0.95 0.00 0.95 31.0 0.98 21.0 3510.0 2,133
77.00 FB1426I77 0.63 0.00 0.63 3.0 0.65 11.0 3158.0 3,858
77.50 FB1420I77.5 0.16 0.00 0.16 22.0 0.17 3.0 36032.0 40,871
78.00 FB1426I78 0.41 0.00 0.41 2.0 0.42 3.0 2367.0 2,533
79.00 FB1420I79 0.07 0.00 0.05 22.0 0.07 451.0 12972.0 15,582
79.00 FB1426I79 0.27 0.00 0.26 11.0 0.27 16.0 1717.0 2,893
80.00 FB1420I80 0.04 0.00 0.03 23.0 0.04 100.0 17795.0 65,717
80.00 FB1426I80 0.17 0.00 0.16 22.0 0.17 17.0 1018.0 1,711
81.00 FB1420I81 0.04 0.00 0.02 42.0 0.03 29.0 1444.0 3,709
81.00 FB1426I81 0.11 0.00 0.10 19.0 0.12 188.0 1140.0 1,049
82.00 FB1426I82 0.08 0.00 0.06 43.0 0.08 132.0 172.0 1,353
82.50 FB1420I82.5 0.02 0.00 0.01 253.0 0.02 33.0 1993.0 8,358
83.00 FB1426I83 0.04 0.00 0.04 34.0 0.05 11.0 371.0 486
84.00 FB1420I84 0.01 -0.01 0.01 3.0 0.02 34.0 1634.0 1,883
84.00 FB1426I84 0.04 0.00 0.03 14.0 0.04 11.0 106.0 384
85.00 FB1420I85 0.01 0.00 0.01 1.0 0.02 170.0 244.0 17,318
85.00 FB1426I85 0.04 0.01 0.01 110.0 0.04 8.0 55.0 783
86.00 FB1420I86 0.01 0.00 0.01 204.0 0.02 76.0 706.0 635
87.50 FB1420I87.5 0.01 -0.01 0.01 55.0 0.02 23.0 41.0 80
87.50 FB1426I87.5 0.01 0.00 0.01 436.0 0.07 272.0 0.0 0
89.00 FB1420I89 0.01 -0.01 0.01 50.0 0.02 23.0 15.0 325
90.00 FB1420I90 0.01 0.00 0.01 10.0 0.01 19.0 14.0 8,827
90.00 FB1426I90 0.04 0.03 0.01 90.0 0.03 16.0 11.0 141
91.00 FB1420I91 0.01 -0.01 0.01 10.0 0.02 43.0 12.0 77
94.00 FB1420I94 0.01 0.00 0.01 10.0 0.02 43.0 10.0 30
95.00 FB1420I95 0.01 0.00 0.01 10.0 0.02 68.0 11.0 2,909
95.00 FB1426I95 0.04 0.03 0.01 10.0 0.03 28.0 13.0 13
100.00 FB1420I100 0.02 0.00 0.01 100.0 0.02 43.0 1.0 5,086
100.00 FB1426I100 0.03 0.02 0.01 10.0 0.02 23.0 1.0 1
105.00 FB1420I105 0.03 0.00 0.01 1.0 0.01 28.0 2.0 1,614
105.00 FB1426I105 0.02 0.00 0.01 1.0 0.02 43.0 0.0 0
110.00 FB1420I110 0.01 -0.01 0.01 10.0 0.02 23.0 5.0 1,798
110.00 FB1426I110 0.02 0.00 0.00 0.0 0.02 58.0 0.0 0
115.00 FB1420I115 0.02 0.00 0.01 1.0 0.02 43.0 1.0 1,735
120.00 FB1420I120 0.02 0.00 0.01 20.0 0.02 99.0 5.0 3,129
125.00 FB1420I125 0.01 -0.01 0.01 200.0 0.02 55.0 100.0 435
130.00 FB1420I130 0.06 0.04 0.01 89.0 0.02 55.0 1.0 110
135.00 FB1420I135 0.02 0.01 0.02 6.0 0.01 501.0 6.0 6,915
140.00 FB1420I140 0.01 0.00 0.01 781.0 0.01 501.0 4.0 362

Put Options: FB

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FB1420U25 0.01 0.00 0.02 50.0 0.01 251.0 1.0 1,869
30.00 FB1420U30 0.01 0.00 0.01 10.0 0.01 257.0 1.0 2,452
35.00 FB1420U35 0.03 0.01 0.01 28.0 0.02 50.0 140.0 1,116
40.00 FB1420U40 0.01 -0.01 0.01 2.0 0.02 80.0 6.0 4,452
45.00 FB1420U45 0.01 0.00 0.01 1.0 0.01 52.0 20.0 11,832
46.00 FB1420U46 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
47.00 FB1420U47 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
48.00 FB1420U48 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
49.00 FB1420U49 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
50.00 FB1420U50 0.01 -0.01 0.01 1.0 0.02 122.0 7.0 13,267
52.50 FB1420U52.5 0.01 0.00 0.01 29.0 0.01 46.0 20.0 9,316
55.00 FB1420U55 0.01 0.00 0.01 2.0 0.02 43.0 7.0 11,624
57.50 FB1420U57.5 0.02 0.00 0.01 1.0 0.02 114.0 1.0 10,194
60.00 FB1420U60 0.02 0.00 0.01 2.0 0.02 216.0 6.0 29,112
60.00 FB1426U60 0.02 0.00 0.01 21.0 0.03 51.0 22.0 0
62.00 FB1426U62 0.04 0.02 0.02 20.0 0.07 650.0 3.0 51
62.50 FB1420U62.5 0.02 0.00 0.01 50.0 0.02 638.0 620.0 28,795
63.00 FB1426U63 0.02 0.00 0.03 38.0 0.07 292.0 11.0 42
64.00 FB1426U64 0.03 -0.02 0.05 59.0 0.09 403.0 7.0 192
65.00 FB1420U65 0.04 0.00 0.02 695.0 0.03 34.0 449.0 20,188
65.00 FB1426U65 0.08 0.00 0.07 52.0 0.08 9.0 46.0 1,927
65.50 FB1426U65.5 0.08 -0.01 0.08 38.0 0.09 6.0 101.0 45
66.00 FB1426U66 0.10 0.00 0.09 132.0 0.11 21.0 7.0 516
66.50 FB1420U66.5 0.04 0.00 0.03 21.0 0.05 232.0 345.0 754
66.50 FB1426U66.5 0.12 0.00 0.11 10.0 0.12 26.0 18.0 47
67.00 FB1420U67 0.05 0.00 0.04 15.0 0.06 273.0 230.0 690
67.00 FB1426U67 0.14 0.00 0.13 6.0 0.14 52.0 194.0 305
67.50 FB1420U67.5 0.06 0.00 0.04 53.0 0.06 59.0 892.0 25,727
67.50 FB1426U67.5 0.16 0.00 0.15 11.0 0.16 27.0 424.0 152
68.00 FB1420U68 0.08 0.00 0.06 21.0 0.07 68.0 218.0 3,569
68.00 FB1426U68 0.19 0.00 0.17 21.0 0.19 142.0 461.0 396
68.50 FB1420U68.5 0.09 0.00 0.07 40.0 0.09 351.0 99.0 1,022
68.50 FB1426U68.5 0.16 0.00 0.20 63.0 0.22 43.0 18.0 457
69.00 FB1420U69 0.10 0.00 0.08 87.0 0.10 68.0 638.0 2,034
69.00 FB1426U69 0.24 0.00 0.24 10.0 0.25 21.0 250.0 285
69.50 FB1420U69.5 0.11 0.00 0.10 84.0 0.13 270.0 556.0 965
69.50 FB1426U69.5 0.30 0.00 0.28 21.0 0.30 86.0 421.0 255
70.00 FB1420U70 0.14 0.00 0.12 119.0 0.15 226.0 5048.0 20,299
70.00 FB1426U70 0.36 0.00 0.34 6.0 0.35 16.0 809.0 1,096
70.50 FB1420U70.5 0.18 0.00 0.16 5.0 0.17 80.0 661.0 1,962
70.50 FB1426U70.5 0.42 0.00 0.40 11.0 0.42 76.0 215.0 468
71.00 FB1420U71 0.23 0.00 0.19 23.0 0.21 141.0 3491.0 2,364
71.00 FB1426U71 0.51 0.00 0.48 11.0 0.49 9.0 397.0 1,274
71.50 FB1420U71.5 0.25 0.00 0.24 21.0 0.26 121.0 1397.0 3,572
71.50 FB1426U71.5 0.69 0.00 0.57 11.0 0.59 21.0 643.0 356
72.00 FB1420U72 0.35 0.00 0.30 15.0 0.33 282.0 4418.0 3,073
72.00 FB1426U72 0.72 0.00 0.68 4.0 0.70 45.0 1510.0 284
72.50 FB1420U72.5 0.40 0.00 0.39 15.0 0.41 45.0 4642.0 24,464
72.50 FB1426U72.5 0.84 0.00 0.80 21.0 0.83 20.0 2959.0 555
73.00 FB1420U73 0.50 0.00 0.49 96.0 0.52 71.0 4483.0 9,484
73.00 FB1426U73 1.01 0.00 0.95 11.0 0.98 56.0 1450.0 559
73.50 FB1420U73.5 0.67 -0.01 0.63 43.0 0.65 15.0 4320.0 4,277
73.50 FB1426U73.5 1.16 0.00 1.13 4.0 1.15 11.0 557.0 2,806
74.00 FB1420U74 0.83 0.00 0.81 20.0 0.82 11.0 7102.0 6,287
74.00 FB1426U74 1.37 0.02 1.29 41.0 1.35 49.0 2502.0 803
74.50 FB1420U74.5 1.03 0.01 1.01 29.0 1.03 21.0 5284.0 3,484
74.50 FB1426U74.5 1.57 0.00 1.54 13.0 1.57 35.0 711.0 292
75.00 FB1420U75 1.36 0.06 1.26 11.0 1.29 65.0 13741.0 24,138
75.00 FB1426U75 1.80 0.00 1.79 11.0 1.82 34.0 1570.0 1,088
76.00 FB1420U76 1.91 -0.03 1.89 5.0 1.90 4.0 10251.0 8,401
76.00 FB1426U76 2.41 0.00 2.36 11.0 2.40 34.0 785.0 2,125
77.00 FB1426U77 3.00 0.00 3.00 116.0 3.10 255.0 866.0 1,465
77.50 FB1420U77.5 3.15 0.00 3.05 57.0 3.15 70.0 2600.0 10,144
78.00 FB1426U78 3.70 0.00 3.75 78.0 4.00 661.0 395.0 1,202
79.00 FB1420U79 4.60 0.00 4.45 11.0 4.55 104.0 503.0 4,374
79.00 FB1426U79 4.65 0.00 4.65 11.0 4.85 411.0 63.0 401
80.00 FB1420U80 5.20 0.00 5.40 88.0 5.55 336.0 247.0 2,763
80.00 FB1426U80 4.95 -1.48 5.55 11.0 5.75 327.0 132.0 294
81.00 FB1420U81 6.55 0.00 6.40 54.0 6.55 782.0 68.0 222
81.00 FB1426U81 3.40 -3.05 6.45 36.0 6.70 89.0 10.0 24
82.00 FB1426U82 7.45 0.00 7.40 50.0 7.65 79.0 10.0 0
82.50 FB1420U82.5 7.88 0.00 7.85 392.0 8.10 1028.0 127.0 239
83.00 FB1426U83 5.48 -2.92 8.40 49.0 8.65 73.0 21.0 21
84.00 FB1420U84 6.31 -3.04 9.35 20.0 9.60 20.0 1.0 13
84.00 FB1426U84 9.40 0.00 9.40 45.0 9.60 85.0 0.0 0
85.00 FB1420U85 10.55 0.00 10.35 38.0 10.60 187.0 20.0 944
85.00 FB1426U85 10.40 0.00 10.40 42.0 10.60 84.0 0.0 0
86.00 FB1420U86 10.05 -1.30 11.35 11.0 11.60 20.0 1.0 1
87.50 FB1420U87.5 12.75 0.00 12.75 11.0 13.15 21.0 0.0 0
87.50 FB1426U87.5 9.60 0.00 9.60 78.0 10.25 49.0 0.0 0
89.00 FB1420U89 13.25 0.00 13.25 10.0 16.60 20.0 0.0 0
90.00 FB1420U90 14.90 0.00 15.00 10.0 16.00 39.0 10.0 471
90.00 FB1426U90 13.85 0.00 13.85 1.0 17.10 1.0 0.0 0
91.00 FB1420U91 15.35 0.00 15.35 10.0 18.60 46.0 0.0 0
94.00 FB1420U94 18.15 0.00 18.15 10.0 21.55 31.0 0.0 0
95.00 FB1420U95 21.05 1.05 20.00 10.0 21.00 20.0 5.0 188
95.00 FB1426U95 18.85 0.00 18.85 20.0 22.15 1.0 0.0 0
100.00 FB1420U100 27.35 2.30 25.05 21.0 25.90 21.0 10.0 22
100.00 FB1426U100 23.70 0.00 23.70 10.0 27.45 10.0 0.0 0
105.00 FB1420U105 40.45 11.65 28.80 21.0 32.15 10.0 33.0 9
105.00 FB1426U105 28.80 0.00 28.80 10.0 32.15 10.0 0.0 0
110.00 FB1420U110 42.20 8.35 33.85 1.0 37.50 21.0 10.0 10
110.00 FB1426U110 33.85 0.00 33.85 1.0 37.10 1.0 0.0 0
115.00 FB1420U115 38.70 0.00 38.70 10.0 42.10 10.0 0.0 0
120.00 FB1420U120 43.70 0.00 43.70 10.0 47.10 10.0 0.0 0
125.00 FB1420U125 48.85 0.00 48.85 10.0 52.20 10.0 0.0 0
130.00 FB1420U130 53.85 0.00 53.85 10.0 57.20 10.0 0.0 0
135.00 FB1420U135 58.85 0.00 58.85 10.0 62.20 10.0 0.0 0
140.00 FB1420U140 65.40 1.55 63.85 1.0 67.10 1.0 1.0 8
Trading Center