Facebook, Inc. (FB) -NasdaqGS 25.16  0.50(1.95%) 04:00 SGT|After Hours
:
25.12 0.04 (0.16%) 07:56 SGT | Options Expiring Saturday, January 18, 2014 | |
|---|
| Calls | Strike Price | Puts | | Symbol | Last | Change | Bid | Ask | Volume | Open Int | Symbol | Last | Change | Bid | Ask | Volume | Open Int | | FB140118C00003000 | 22.80 | 0.00 | 22.05 | 22.25 | 10 | 75 | 3.00 | FB140118P00003000 | 0.03 | 0.00 | N/A | 0.02 | 0 | 271 | | FB140118C00005000 | 20.30 | 0.60 | 20.10 | 20.25 | 1 | 164 | 5.00 | FB140118P00005000 | 0.01 | 0.00 | N/A | 0.03 | 20 | 7,573 | | FB140118C00008000 | 17.80 | 0.00 | 17.15 | 17.25 | 11 | 178 | 8.00 | FB140118P00008000 | 0.02 | 0.00 | 0.02 | 0.03 | 30 | 5,532 | | FB140118C00010000 | 15.06 | 0.69 | 15.20 | 15.30 | 3 | 1,273 | 10.00 | FB140118P00010000 | 0.04 | 0.00 | 0.03 | 0.04 | 20 | 10,544 | | FB140118C00013000 | 12.95 | 0.00 | 12.25 | 12.35 | 3 | 822 | 13.00 | FB140118P00013000 | 0.09 | 0.00 | 0.10 | 0.12 | 10 | 6,634 | | FB140118C00014000 | 11.50 | 1.79 | 11.30 | 11.40 | 2 | 112 | 14.00 | FB140118P00014000 | 0.16 | 0.03 | 0.15 | 0.17 | 61 | 845 | | FB140118C00015000 | 10.30 | 0.60 | 10.35 | 10.45 | 10 | 10,581 | 15.00 | FB140118P00015000 | 0.21 | 0.03 | 0.20 | 0.21 | 109 | 24,075 | | FB140118C00016000 | 10.05 | 0.00 | 9.45 | 9.55 | 12 | 14 | 16.00 | FB140118P00016000 | 0.27 | 0.02 | 0.29 | 0.31 | 100 | 1,669 | | FB140118C00017000 | 9.92 | 0.00 | 8.55 | 8.70 | 793 | 834 | 17.00 | FB140118P00017000 | 0.34 | 0.00 | 0.40 | 0.42 | 44 | 1,047 | | FB140118C00018000 | 7.70 | 0.80 | 7.70 | 7.80 | 6 | 5,428 | 18.00 | FB140118P00018000 | 0.54 | 0.08 | 0.54 | 0.56 | 303 | 26,227 | | FB140118C00019000 | 8.05 | 0.00 | 6.90 | 7.00 | 10 | 23 | 19.00 | FB140118P00019000 | 0.72 | 0.10 | 0.71 | 0.74 | 28 | 1,500 | | FB140118C00020000 | 6.00 | 0.55 | 6.10 | 6.20 | 910 | 20,286 | 20.00 | FB140118P00020000 | 0.95 | 0.14 | 0.93 | 0.96 | 1,596 | 73,055 | | FB140118C00021000 | 5.38 | 0.62 | 5.40 | 5.50 | 47 | 914 | 21.00 | FB140118P00021000 | 1.21 | 0.13 | 1.20 | 1.22 | 55 | 1,360 | | FB140118C00022000 | 4.80 | 0.30 | 4.70 | 4.80 | 8 | 307 | 22.00 | FB140118P00022000 | 1.55 | 0.25 | 1.52 | 1.54 | 255 | 1,292 | | FB140118C00023000 | 4.13 | 0.37 | 4.10 | 4.15 | 288 | 11,868 | 23.00 | FB140118P00023000 | 1.92 | 0.22 | 1.90 | 1.92 | 99 | 22,708 | | FB140118C00024000 | 3.43 | 0.37 | 3.55 | 3.60 | 116 | 171 | 24.00 | FB140118P00024000 | 2.27 | 0.15 | 2.33 | 2.36 | 161 | 1,313 | | FB140118C00025000 | 3.00 | 0.35 | 3.05 | 3.10 | 299 | 25,558 | 25.00 | FB140118P00025000 | 2.86 | 0.28 | 2.82 | 2.85 | 363 | 117,552 | | FB140118C00026000 | 2.57 | 0.31 | 2.60 | 2.65 | 40 | 1,030 | 26.00 | FB140118P00026000 | 3.43 | 0.31 | 3.35 | 3.40 | 164 | 3,420 | | FB140118C00027000 | 2.17 | 0.25 | 2.21 | 2.24 | 105 | 1,242 | 27.00 | FB140118P00027000 | 3.95 | 0.39 | 3.95 | 4.00 | 35 | 8,590 | | FB140118C00028000 | 1.87 | 0.18 | 1.87 | 1.91 | 2,029 | 41,876 | 28.00 | FB140118P00028000 | 4.60 | 0.25 | 4.60 | 4.70 | 1,524 | 10,010 | | FB140118C00029000 | 1.57 | 0.17 | 1.58 | 1.60 | 61 | 1,601 | 29.00 | FB140118P00029000 | 5.31 | 0.36 | 5.30 | 5.40 | 1 | 255 | | FB140118C00030000 | 1.33 | 0.14 | 1.33 | 1.34 | 315 | 58,619 | 30.00 | FB140118P00030000 | 6.20 | 0.50 | 6.05 | 6.15 | 275 | 25,351 | | FB140118C00031000 | 1.17 | 0.05 | 1.11 | 1.13 | 1 | 1,958 | 31.00 | FB140118P00031000 | 6.46 | 0.00 | 6.85 | 6.90 | 15 | 249 | | FB140118C00032000 | 0.88 | 0.15 | 0.93 | 0.95 | 1,056 | 19,853 | 32.00 | FB140118P00032000 | 7.28 | 0.00 | 7.65 | 7.75 | 2 | 1,659 | | FB140118C00033000 | 0.77 | 0.15 | 0.78 | 0.80 | 3 | 754 | 33.00 | FB140118P00033000 | 8.10 | 2.40 | 8.50 | 8.60 | 1 | 20 | | FB140118C00034000 | 0.66 | 0.09 | 0.66 | 0.68 | 85 | 1,362 | 34.00 | FB140118P00034000 | 7.00 | 0.00 | 9.40 | 9.45 | 3 | 155 | | FB140118C00035000 | 0.54 | 0.08 | 0.55 | 0.57 | 280 | 29,019 | 35.00 | FB140118P00035000 | 10.34 | 0.67 | 10.30 | 10.35 | 3 | 3,777 | | FB140118C00036000 | 0.52 | 0.03 | 0.46 | 0.49 | 1 | 3,052 | 36.00 | FB140118P00036000 | 9.30 | 0.00 | 11.20 | 11.30 | 2 | 49 | | FB140118C00037000 | 0.38 | 0.06 | 0.38 | 0.41 | 115 | 26,157 | 37.00 | FB140118P00037000 | 11.80 | 2.36 | 12.10 | 12.20 | 1 | 995 | | FB140118C00038000 | 0.34 | 0.05 | 0.32 | 0.35 | 32 | 2,050 | 38.00 | FB140118P00038000 | 10.70 | 0.00 | 13.05 | 13.15 | 2 | 1 | | FB140118C00039000 | 0.34 | 0.00 | 0.28 | 0.31 | 2 | 374 | 39.00 | FB140118P00039000 | 10.50 | 0.00 | 14.00 | 14.10 | 20 | 20 | | FB140118C00040000 | 0.24 | 0.06 | 0.23 | 0.27 | 97 | 37,104 | 40.00 | FB140118P00040000 | 14.40 | 0.00 | 14.95 | 15.10 | 50 | 1,642 | | FB140118C00041000 | 0.24 | 0.00 | 0.20 | 0.23 | 104 | 304 | 41.00 | FB140118P00041000 | N/A | 0.00 | 15.95 | 16.05 | 0 | 0 | | FB140118C00042000 | 0.20 | 0.01 | 0.17 | 0.20 | 50 | 13,795 | 42.00 | FB140118P00042000 | 16.35 | 0.00 | 16.90 | 17.05 | 32 | 280 | | FB140118C00045000 | 0.12 | 0.04 | 0.12 | 0.15 | 120 | 14,798 | 45.00 | FB140118P00045000 | 19.30 | 0.00 | 19.85 | 19.95 | 6 | 34 | | FB140118C00047000 | 0.11 | 0.00 | 0.10 | 0.12 | 97 | 3,293 | 47.00 | FB140118P00047000 | 21.30 | 0.00 | 21.85 | 21.95 | 36 | 335 | | FB140118C00050000 | 0.09 | 0.01 | 0.08 | 0.09 | 179 | 14,743 | 50.00 | FB140118P00050000 | 24.15 | 0.00 | 24.85 | 24.95 | 18 | 98 | | FB140118C00055000 | 0.06 | 0.00 | 0.04 | 0.07 | 25 | 3,485 | 55.00 | FB140118P00055000 | 24.40 | 0.00 | 29.80 | 29.95 | 0 | 0 | | FB140118C00060000 | 0.04 | 0.00 | 0.03 | 0.06 | 150 | 8,461 | 60.00 | FB140118P00060000 | 33.00 | 0.00 | 34.80 | 34.95 | 14 | 20 | | FB140118C00065000 | 0.04 | 0.01 | 0.02 | 0.05 | 10 | 34,449 | 65.00 | FB140118P00065000 | 37.50 | 0.00 | 39.80 | 39.95 | 14 | 13 |
|
|
| Highlighted options are in-the-money. |
Return to Stacked View... Currency in USD. |