U.S. Markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
265.28+16.16 (+6.49%)
At close: 4:00PM EDT

265.20 -0.08 (-0.03%)
After hours: 7:59PM EDT

In The Money
Show:ListStraddle
CallsforAugust 7, 2020
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200807P001150002020-07-14 1:22PM EDT115.000.060.000.090.00--1578.13%
FB200807P001200002020-07-02 3:53PM EDT120.000.100.000.160.00-3333584.38%
FB200807P001300002020-07-30 11:29AM EDT130.000.010.000.010.00-29412.50%
FB200807P001350002020-07-29 1:48PM EDT135.000.010.000.010.00-49387.50%
FB200807P001400002020-07-30 12:21PM EDT140.000.010.000.010.00-729375.00%
FB200807P001450002020-07-31 11:46AM EDT145.000.010.000.010.00-100153350.00%
FB200807P001500002020-07-30 3:48PM EDT150.000.030.000.010.00-1667337.50%
FB200807P001550002020-07-31 9:35AM EDT155.000.010.000.010.00-471312.50%
FB200807P001600002020-07-30 3:39PM EDT160.000.070.000.010.00-167186300.00%
FB200807P001650002020-08-03 10:41AM EDT165.000.010.000.010.00-10651281.25%
FB200807P001700002020-07-31 12:57PM EDT170.000.010.000.010.00-1632262.50%
FB200807P001750002020-08-05 1:50PM EDT175.000.010.000.080.00-11362298.44%
FB200807P001800002020-08-03 10:06AM EDT180.000.010.000.010.00-11,223231.25%
FB200807P001850002020-08-05 11:38AM EDT185.000.010.000.010.00-3646218.75%
FB200807P001900002020-08-05 12:20PM EDT190.000.010.000.010.00-1859200.00%
FB200807P001950002020-08-05 9:48AM EDT195.000.030.000.010.00-22,216187.50%
FB200807P002000002020-08-06 11:36AM EDT200.000.010.000.010.00-133,623175.00%
FB200807P002050002020-08-06 1:53PM EDT205.000.010.000.010.00-221,150156.25%
FB200807P002075002020-08-06 2:37PM EDT207.500.030.000.01+0.02+200.00%3165150.00%
FB200807P002100002020-08-06 3:37PM EDT210.000.010.000.010.00-363,207143.75%
FB200807P002125002020-08-06 11:21AM EDT212.500.010.000.010.00-3727137.50%
FB200807P002175002020-08-06 11:52AM EDT217.500.010.000.010.00-113681125.00%
FB200807P002200002020-08-06 2:30PM EDT220.000.020.000.01-0.01-33.33%532,438118.75%
FB200807P002250002020-08-06 3:59PM EDT225.000.010.000.01-0.03-75.00%2112,286106.25%
FB200807P002275002020-08-06 2:22PM EDT227.500.010.010.02-0.03-75.00%40568109.38%
FB200807P002300002020-08-06 3:53PM EDT230.000.020.020.03-0.02-50.00%4182,270107.81%
FB200807P002325002020-08-06 3:53PM EDT232.500.030.020.04-0.04-57.14%1771,361102.34%
FB200807P002350002020-08-06 3:52PM EDT235.000.050.010.04-0.06-54.55%6262,43792.97%
FB200807P002375002020-08-06 3:45PM EDT237.500.050.030.04-0.14-73.68%9141,49289.06%
FB200807P002400002020-08-06 3:58PM EDT240.000.060.050.07-0.28-82.35%2,2635,89887.89%
FB200807P002425002020-08-06 3:58PM EDT242.500.080.080.10-0.55-87.30%3,0884,86484.77%
FB200807P002450002020-08-06 3:58PM EDT245.000.090.090.12-0.99-91.67%4,1466,59078.52%
FB200807P002475002020-08-06 3:59PM EDT247.500.120.120.14-1.71-93.44%5,3664,14772.66%
FB200807P002500002020-08-06 3:59PM EDT250.000.130.140.15-2.89-95.70%17,0647,99865.04%
FB200807P002525002020-08-06 3:59PM EDT252.500.160.150.16-4.34-96.44%11,3082,64556.84%
FB200807P002550002020-08-06 3:59PM EDT255.000.220.150.22-6.08-96.51%24,9481,21551.37%
FB200807P002600002020-08-06 3:59PM EDT260.000.550.510.55-10.65-95.09%26,50625341.60%
FB200807P002625002020-08-06 3:59PM EDT262.501.041.001.05-13.56-92.88%17,83610039.21%
FB200807P002650002020-08-06 3:59PM EDT265.002.001.952.05-12.00-85.71%10,53013739.50%
FB200807P002675002020-08-06 3:59PM EDT267.503.553.403.60-14.70-80.55%1,5462741.75%
FB200807P002750002020-08-06 3:44PM EDT275.0010.409.7511.40-16.70-61.62%2718070.07%
FB200807P002800002020-08-06 3:39PM EDT280.0014.3614.1516.15-15.25-51.50%257675.73%
FB200807P002850002020-08-06 12:52PM EDT285.0022.1818.9521.00-11.02-33.19%6283.59%
FB200807P002900002020-08-06 12:34PM EDT290.0027.9123.9525.65-13.09-31.93%5081.64%
FB200807P003000002020-08-06 2:31PM EDT300.0034.2234.0535.40-13.61-28.45%4078.13%
FB200807P003150002020-07-31 1:29PM EDT315.0061.7049.0550.300.00-33196.29%
FB200807P003250002020-07-31 12:23PM EDT325.0071.0459.0560.300.00-10223.83%
FB200807P003300002020-07-31 9:43AM EDT330.0078.2864.0565.300.00-10237.11%
FB200807P003350002020-07-31 9:36AM EDT335.0085.2569.0570.300.00-30250.00%
FB200807P003450002020-07-31 12:52PM EDT345.0093.1579.0580.300.00-110274.81%
FB200807P003500002020-07-31 12:55PM EDT350.0090.3084.0585.30-8.00-8.14%30286.91%
FB200807P003550002020-07-31 1:29PM EDT355.00102.2589.0590.300.00-106298.63%