Facebook (NQ: FB)
59.68 USD  -0.04 (-0.07%)
Streaming Delayed Price  /  Updated: 11:24 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
FB140419C00054000 54.00 5.310 +0.16 5.350 5.750 1 95
FB140419C00054500 54.50 4.800 -0.30 4.850 5.250 46 135
FB140419C00055000 55.00 4.700 -0.01 4.650 4.700 566 4,600
FB140419C00055500 55.50 4.000 +0.05 3.900 4.250 77 226
FB140419C00056000 56.00 4.000 +0.26 3.700 3.750 300 977
FB140419C00056500 56.50 3.550 +0.29 3.200 3.250 291 1,052
FB140419C00057000 57.00 2.790 +0.04 2.780 2.800 1,622 4,620
FB140419C00057500 57.50 2.250 -0.08 2.250 2.280 1,351 11,590
FB140419C00058000 58.00 1.770 -0.09 1.750 1.780 3,295 6,915
FB140419C00058500 58.50 1.290 -0.18 1.270 1.290 1,363 2,568
FB140419C00059000 59.00 0.8900 -0.25 0.8900 0.9000 8,774 7,074
FB140419C00059500 59.50 0.5500 -0.28 0.5500 0.5600 5,940 3,608
FB140419C00060000 60.00 0.2500 -0.34 0.2300 0.2600 25,917 41,134
FB140419C00060500 60.50 0.1100 -0.31 0.1100 0.1200 7,709 4,759
FB140419C00061000 61.00 0.0500 -0.22 0.0400 0.0500 8,083 8,976
FB140419C00061500 61.50 0.0300 -0.15 0.0200 0.0300 2,450 5,068
FB140419C00062000 62.00 0.0100 -0.10 0.0100 0.0100 1,390 7,482
FB140419C00062500 62.50 0.0100 -0.06 0.0100 0.0100 1,635 41,819
FB140419C00063000 63.00 0.0100 -0.02 0.0100 0.0100 220 2,855
FB140419C00063500 63.50 0.0100 -0.01 0.0100 0.0100 368 1,780
FB140419C00064000 64.00 0.0100 +0.00 0.0100 0.0100 5 2,802
FB140419C00064500 64.50 0.0100 +0.00 0.0100 0.0100 0 1,082
FB140419C00065000 65.00 0.0100 +0.00 0.0100 0.0100 146 51,599
FB140419C00065500 65.50 0.0100 +0.00 0.0100 0.0100 15 928
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
FB140419P00054000 54.00 0.0100 -0.01 0.0100 0.0100 109 1,615
FB140419P00054500 54.50 0.0100 -0.02 0.0100 0.0100 70 1,478
FB140419P00055000 55.00 0.0100 -0.03 0.0100 0.0100 251 17,289
FB140419P00055500 55.50 0.0100 -0.04 0.0100 0.0100 688 1,441
FB140419P00056000 56.00 0.0100 -0.06 0.0100 0.0100 842 5,376
FB140419P00056500 56.50 0.0100 -0.07 0.0100 0.0100 503 5,769
FB140419P00057000 57.00 0.0100 -0.09 0.0100 0.0200 2,366 3,956
FB140419P00057500 57.50 0.0300 -0.12 0.0300 0.0400 2,309 19,812
FB140419P00058000 58.00 0.0500 -0.16 0.0500 0.0700 4,877 6,944
FB140419P00058500 58.50 0.0900 -0.21 0.0900 0.1000 4,733 3,223
FB140419P00059000 59.00 0.1600 -0.29 0.1500 0.1800 12,962 4,759
FB140419P00059500 59.50 0.3000 -0.35 0.2800 0.3100 6,994 1,582
FB140419P00060000 60.00 0.5300 -0.37 0.5100 0.5300 12,971 18,572
FB140419P00060500 60.50 0.9700 -0.27 0.9600 1.000 2,426 919
FB140419P00061000 61.00 1.320 -0.36 1.290 1.320 1,322 1,464
FB140419P00061500 61.50 1.790 -0.16 1.770 1.790 497 2,086
FB140419P00062000 62.00 2.310 -0.16 2.310 2.330 542 619
FB140419P00062500 62.50 2.790 -0.09 2.780 2.800 789 15,711
FB140419P00063000 63.00 3.340 -0.15 3.300 3.400 291 759
FB140419P00063500 63.50 4.000 -2.40 3.750 3.800 101 162
FB140419P00064000 64.00 4.100 -0.42 4.200 4.350 84 234
FB140419P00064500 64.50 4.970 +0.00 4.700 5.150 0 308
FB140419P00065000 65.00 5.240 -0.11 5.200 5.300 374 11,116
FB140419P00065500 65.50 6.350 +0.00 5.700 5.900 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