U.S. Markets close in 3 hrs 22 mins

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
274.83+9.55 (+3.60%)
As of 12:38PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforAugust 7, 2020
PutsforAugust 7, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB200807P001150002020-07-14 1:22PM EDT115.000.060.000.180.00-11643.75%
FB200807P001200002020-07-02 3:53PM EDT120.000.100.000.160.00-3333606.25%
FB200807P001300002020-07-30 11:29AM EDT130.000.010.000.010.00-29425.00%
FB200807P001350002020-07-29 1:48PM EDT135.000.010.000.180.00-49531.25%
FB200807P001400002020-07-30 12:21PM EDT140.000.010.000.010.00-729387.50%
FB200807P001450002020-07-31 11:46AM EDT145.000.010.000.010.00-100153375.00%
FB200807P001500002020-07-30 3:48PM EDT150.000.030.000.010.00-1667350.00%
FB200807P001550002020-07-31 9:35AM EDT155.000.010.000.100.00-471409.38%
FB200807P001600002020-07-30 3:39PM EDT160.000.070.000.010.00-167186312.50%
FB200807P001650002020-08-07 11:41AM EDT165.000.010.000.170.00-10651389.06%
FB200807P001700002020-08-03 10:20AM EDT170.000.010.000.010.00-1632281.25%
FB200807P001750002020-08-05 1:50PM EDT175.000.010.000.010.00-11362262.50%
FB200807P001800002020-08-03 10:06AM EDT180.000.010.000.010.00-11,223250.00%
FB200807P001850002020-08-05 11:38AM EDT185.000.010.000.010.00-3646237.50%
FB200807P001900002020-08-05 12:20PM EDT190.000.010.000.010.00-1859218.75%
FB200807P001950002020-08-05 9:48AM EDT195.000.030.000.010.00-22,216206.25%
FB200807P002000002020-08-07 11:51AM EDT200.000.010.000.010.00-13,617193.75%
FB200807P002050002020-08-07 10:59AM EDT205.000.010.000.010.00-221,143175.00%
FB200807P002075002020-08-06 2:37PM EDT207.500.030.000.010.00-3164168.75%
FB200807P002100002020-08-07 9:36AM EDT210.000.010.000.010.00-23,186162.50%
FB200807P002125002020-08-06 11:21AM EDT212.500.010.000.010.00-1725156.25%
FB200807P002175002020-08-06 11:52AM EDT217.500.010.000.010.00-113775143.75%
FB200807P002200002020-08-07 11:59AM EDT220.000.010.000.01-0.01-50.00%62,413137.50%
FB200807P002250002020-08-07 12:04PM EDT225.000.010.000.010.00-62,271125.00%
FB200807P002275002020-08-07 10:44AM EDT227.500.010.000.010.00-52584118.75%
FB200807P002300002020-08-07 11:46AM EDT230.000.010.000.01-0.01-50.00%41,948112.50%
FB200807P002325002020-08-07 10:10AM EDT232.500.010.000.01-0.02-66.67%261,360106.25%
FB200807P002350002020-08-07 11:49AM EDT235.000.010.000.01-0.04-80.00%662,26498.44%
FB200807P002375002020-08-07 12:08PM EDT237.500.010.000.01-0.04-80.00%841,24293.75%
FB200807P002400002020-08-07 12:01PM EDT240.000.010.010.01-0.05-83.33%2285,22593.75%
FB200807P002425002020-08-07 12:18PM EDT242.500.010.000.01-0.07-87.50%3354,74481.25%
FB200807P002450002020-08-07 12:01PM EDT245.000.010.000.01-0.08-88.89%5755,72775.00%
FB200807P002475002020-08-07 12:10PM EDT247.500.010.000.02-0.11-91.67%5933,78173.44%
FB200807P002500002020-08-07 12:07PM EDT250.000.010.000.01-0.12-92.31%1,5778,33462.50%
FB200807P002525002020-08-07 12:01PM EDT252.500.010.000.02-0.15-93.75%1,2283,99860.94%
FB200807P002550002020-08-07 12:20PM EDT255.000.020.010.02-0.20-90.91%2,0905,52857.03%
FB200807P002600002020-08-07 12:22PM EDT260.000.060.030.04-0.49-89.09%7,0167,47649.61%
FB200807P002625002020-08-07 12:19PM EDT262.500.070.070.08-0.97-93.27%7,6264,20547.07%
FB200807P002650002020-08-07 12:22PM EDT265.000.180.170.19-1.82-91.00%20,4153,59646.29%
FB200807P002675002020-08-07 12:22PM EDT267.500.460.420.47-3.09-87.04%19,35364647.36%
FB200807P002750002020-08-07 12:20PM EDT275.004.354.004.30-6.05-58.17%16,38020770.80%
FB200807P002800002020-08-07 12:19PM EDT280.008.357.408.95-6.01-41.85%1,5871689.50%
FB200807P002850002020-08-07 11:54AM EDT285.0014.2513.1013.85-7.93-35.75%1012124.76%
FB200807P002900002020-08-07 11:57AM EDT290.0020.0016.3519.70-7.91-28.34%145141.41%
FB200807P003000002020-08-07 10:33AM EDT300.0026.0027.7529.00-8.22-24.02%4094195.80%
FB200807P003150002020-07-31 1:29PM EDT315.0061.7042.4043.500.00-33245.12%
FB200807P003250002020-07-31 12:23PM EDT325.0071.0452.5053.950.00-10289.31%
FB200807P003300002020-07-31 9:43AM EDT330.0078.2857.3058.450.00-10295.61%
FB200807P003350002020-07-31 9:36AM EDT335.0085.2562.3564.000.00-30321.68%
FB200807P003450002020-07-31 12:52PM EDT345.0093.1572.5073.750.00-110351.90%
FB200807P003500002020-07-31 12:55PM EDT350.0090.3077.3078.900.00-33366.31%
FB200807P003550002020-07-31 1:29PM EDT355.00102.2582.3583.900.00-106381.98%