Facebook (NQ: FB)
59.72 USD  +0.63 (+1.07%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
FB140419C00054000 54.00 5.150 +0.05 5.650 5.750 3 96
FB140419C00054500 54.50 5.100 +0.40 5.100 5.250 24 131
FB140419C00055000 55.00 4.710 +0.19 4.650 4.800 585 4,677
FB140419C00055500 55.50 3.950 +0.10 4.100 4.250 71 214
FB140419C00056000 56.00 3.740 +0.44 3.700 3.750 938 898
FB140419C00056500 56.50 3.260 +0.38 3.200 3.300 1,068 1,197
FB140419C00057000 57.00 2.750 +0.24 2.740 2.750 11,888 7,947
FB140419C00057500 57.50 2.330 +0.23 2.310 2.350 3,651 12,640
FB140419C00058000 58.00 1.860 +0.17 1.820 1.910 13,720 7,872
FB140419C00058500 58.50 1.470 +0.08 1.470 1.500 8,936 2,824
FB140419C00059000 59.00 1.140 +0.05 1.100 1.140 26,354 9,159
FB140419C00059500 59.50 0.8300 -0.07 0.8300 0.8500 10,679 3,141
FB140419C00060000 60.00 0.5900 -0.06 0.5900 0.6000 38,396 41,878
FB140419C00060500 60.50 0.4200 -0.06 0.4000 0.4200 6,885 3,764
FB140419C00061000 61.00 0.2700 -0.07 0.2600 0.2800 9,219 7,947
FB140419C00061500 61.50 0.1800 -0.09 0.1700 0.1800 4,411 2,825
FB140419C00062000 62.00 0.1100 -0.08 0.1000 0.1100 7,298 6,072
FB140419C00062500 62.50 0.0700 -0.05 0.0500 0.0700 5,421 40,901
FB140419C00063000 63.00 0.0300 -0.06 0.0300 0.0400 889 2,891
FB140419C00063500 63.50 0.0200 -0.05 0.0100 0.0200 588 1,574
FB140419C00064000 64.00 0.0100 -0.06 0.0100 0.0200 198 2,762
FB140419C00064500 64.50 0.0100 -0.02 0.0100 0.0100 561 748
FB140419C00065000 65.00 0.0100 -0.01 0.0100 0.0100 1,036 51,787
FB140419C00065500 65.50 0.0100 -0.01 0.0100 0.0100 191 935
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
FB140419P00054000 54.00 0.0200 -0.07 0.0200 0.0300 321 1,513
FB140419P00054500 54.50 0.0300 -0.09 0.0200 0.0400 808 1,318
FB140419P00055000 55.00 0.0400 -0.09 0.0300 0.0400 4,345 17,471
FB140419P00055500 55.50 0.0500 -0.15 0.0300 0.0500 1,688 1,625
FB140419P00056000 56.00 0.0700 -0.14 0.0400 0.0700 7,906 3,330
FB140419P00056500 56.50 0.0800 -0.21 0.0700 0.0900 4,467 5,921
FB140419P00057000 57.00 0.1000 -0.27 0.1000 0.1100 8,952 3,134
FB140419P00057500 57.50 0.1500 -0.32 0.1400 0.1500 5,626 19,521
FB140419P00058000 58.00 0.2100 -0.41 0.2000 0.2100 19,977 6,210
FB140419P00058500 58.50 0.3000 -0.48 0.3000 0.3100 8,120 2,612
FB140419P00059000 59.00 0.4500 -0.58 0.4500 0.4600 17,223 4,580
FB140419P00059500 59.50 0.6500 -0.56 0.6500 0.6600 4,481 1,400
FB140419P00060000 60.00 0.9000 -0.66 0.9000 0.9200 10,140 18,913
FB140419P00060500 60.50 1.240 -0.62 1.220 1.260 909 1,030
FB140419P00061000 61.00 1.680 -0.56 1.600 1.630 1,221 1,314
FB140419P00061500 61.50 1.950 -0.90 1.950 1.980 354 2,156
FB140419P00062000 62.00 2.470 -0.44 2.440 2.460 423 664
FB140419P00062500 62.50 2.880 -0.32 2.860 2.890 664 16,085
FB140419P00063000 63.00 3.490 -0.31 3.350 3.400 165 724
FB140419P00063500 63.50 6.400 +0.00 3.750 4.200 0 162
FB140419P00064000 64.00 4.520 -0.28 4.250 4.400 1 235
FB140419P00064500 64.50 4.970 -0.72 4.750 4.900 2 308
FB140419P00065000 65.00 5.350 -0.52 5.250 5.350 359 11,584
FB140419P00065500 65.50 6.350 +0.00 5.700 6.200 0 20
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here