FB

Facebook, Inc. (FB) Option Chain

$79.88
*  
1.48
1.89%
Get FB Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading FB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


FB Options:  Type:

Option Chain for Facebook, Inc. ( FB)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Dec 20, 2014 5.99 -0.16 7.70 8.00 0 414 FB 72 Dec 20, 2014 0.01 0.01 10 2726
Dec 20, 2014 7.42 1.62 7.20 7.35 190 6730 FB 72.5 Dec 20, 2014 0.01 0.01 26 9582
Dec 20, 2014 6.81 1.61 6.70 6.90 113 2561 FB 73 Dec 20, 2014 0.01 0.01 10 3115
Dec 20, 2014 6.12 1.47 5.80 6.35 321 2641 FB 73.5 Dec 20, 2014 0.01 0.01 3 3282
Dec 20, 2014 5.80 1.60 5.70 5.85 277 2964 FB 74 Dec 20, 2014 0.01 0.01 1 5857
Dec 20, 2014 5.10 1.67 4.90 5.35 18 6232 FB 74.5 Dec 20, 2014 0.01 -0.01 0.01 55 10253
Dec 20, 2014 4.86 1.46 4.70 4.85 1345 25458 FB 75 Dec 20, 2014 0.01 -0.02 0.01 129 13840
Dec 20, 2014 3.85 1.46 3.70 3.85 882 7707 FB 76 Dec 20, 2014 0.01 -0.04 0.01 21 10164
Dec 20, 2014 2.24 1.24 2.21 2.33 4553 38831 FB 77.5 Dec 20, 2014 0.01 -0.16 0.01 1769 15842
Dec 20, 2014 0.84 0.65 0.72 0.82 8363 12778 FB 79 Dec 20, 2014 0.01 -0.82 0.01 2248 2271
Dec 20, 2014 0.01 -0.05 0.01 13996 35041 FB 80 Dec 20, 2014 0.15 -1.60 0.22 0.29 2732 11462
Dec 20, 2014 0.01 0.01 1696 10548 FB 81 Dec 20, 2014 1.14 -1.75 1.15 1.30 32 466
Dec 20, 2014 0.01 0.01 299 8832 FB 82.5 Dec 20, 2014 2.62 -2.03 2.59 2.95 127 1347
Dec 20, 2014 0.01 0.01 0 1128 FB 84 Dec 20, 2014 4.15 -5.20 4.00 4.30 218 294
Dec 20, 2014 0.01 0.01 172 16366 FB 85 Dec 20, 2014 5.48 -2.52 5.10 5.35 65 880
Dec 20, 2014 0.01 0.01 0 862 FB 86 Dec 20, 2014 9.70 5.95 6.35 0 0
Dec 20, 2014 0.01 0.01 6 12272 FB 87.5 Dec 20, 2014 7.83 -1.66 7.45 7.85 5 49
Dec 26, 2014 7.80 1.45 7.75 7.95 22 174 FB 72 Dec 26, 2014 0.04 -0.04 0.03 0.04 35 1360
Dec 26, 2014 7.44 1.54 7.25 7.55 14 1303 FB 72.5 Dec 26, 2014 0.04 -0.05 0.04 0.05 15 976
Dec 26, 2014 6.21 0.71 6.75 7.05 3 1856 FB 73 Dec 26, 2014 0.05 -0.06 0.04 0.05 187 636
Dec 26, 2014 6.50 1.60 6.10 6.45 1 1572 FB 73.5 Dec 26, 2014 0.06 -0.08 0.05 0.06 16 895
Dec 26, 2014 6.00 1.45 5.80 6.10 72 1567 FB 74 Dec 26, 2014 0.07 -0.08 0.06 0.07 469 1543
Dec 26, 2014 5.15 1.25 5.30 5.45 182 1478 FB 74.5 Dec 26, 2014 0.08 -0.13 0.07 0.08 104 1006
Dec 26, 2014 4.96 1.36 4.80 4.90 719 3640 FB 75 Dec 26, 2014 0.09 -0.15 0.08 0.10 382 4253
Dec 26, 2014 4.12 1.43 3.85 4.05 367 2903 FB 76 Dec 26, 2014 0.12 -0.24 0.13 0.14 428 2138
Dec 26, 2014 3.07 1.18 2.95 3.05 448 4033 FB 77 Dec 26, 2014 0.20 -0.36 0.20 0.23 1211 1827
Dec 26, 2014 2.24 1.03 2.09 2.13 1668 10682 FB 78 Dec 26, 2014 0.34 -0.55 0.35 0.37 724 2614
Dec 26, 2014 1.46 0.72 1.36 1.40 1580 5276 FB 79 Dec 26, 2014 0.57 -0.84 0.61 0.64 929 933
Dec 26, 2014 0.84 0.44 0.80 0.83 4600 15191 FB 80 Dec 26, 2014 0.99 -1.16 1.04 1.08 747 1275
Dec 26, 2014 0.49 0.29 0.42 0.45 1552 3209 FB 81 Dec 26, 2014 1.58 -1.47 1.65 1.71 129 248
Dec 26, 2014 0.23 0.14 0.20 0.23 2577 998 FB 82 Dec 26, 2014 2.31 -1.64 2.44 2.48 31 189
Dec 26, 2014 0.12 0.07 0.10 0.12 803 364 FB 83 Dec 26, 2014 3.60 -3.10 3.10 3.40 133 78
Dec 26, 2014 0.04 0.02 0.05 0.07 13 658 FB 84 Dec 26, 2014 4.15 -1.85 4.05 4.35 100 18
Dec 26, 2014 0.03 0.01 0.03 0.04 172 424 FB 85 Dec 26, 2014 5.18 -4.02 5.05 5.50 263 16
Dec 26, 2014 0.03 0.01 0.02 180 201 FB 86 Dec 26, 2014 9.70 6.00 6.30 0 83
Dec 26, 2014 0.01 0.02 0 568 FB 87 Dec 26, 2014 7.00 7.30 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.