U.S. markets open in 4 hours 37 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
332.29+2.63 (+0.80%)
At close: 4:00PM EDT
331.20 -1.09 (-0.33%)
Pre-Market: 04:44AM EDT
In The Money
Show:ListStraddle
CallsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210625C001550002021-06-10 3:57PM EDT155.00177.140.000.000.00-200.00%
FB210625C001600002021-06-18 3:55PM EDT160.00170.570.000.000.00-100.00%
FB210625C001725002021-06-14 12:07AM EDT172.50159.350.000.000.00--00.00%
FB210625C001825002021-06-07 1:14PM EDT182.50152.800.000.000.00--00.00%
FB210625C001850002021-06-14 12:07AM EDT185.00146.850.000.000.00--00.00%
FB210625C001900002021-06-14 12:07AM EDT190.00139.750.000.000.00--00.00%
FB210625C001975002021-06-09 9:39AM EDT197.50137.700.000.000.00-300.00%
FB210625C002200002021-06-18 9:33AM EDT220.00115.000.000.000.00-4000.00%
FB210625C002250002021-06-21 12:27PM EDT225.00106.300.000.000.00-200.00%
FB210625C002400002021-06-21 1:07PM EDT240.0091.000.000.000.00-100.00%
FB210625C002450002021-06-17 9:32AM EDT245.0086.050.000.000.00--00.00%
FB210625C002500002021-06-21 3:42PM EDT250.0082.400.000.000.00-400.00%
FB210625C002550002021-06-15 3:36PM EDT255.0081.500.000.000.00-200.00%
FB210625C002600002021-06-14 10:12AM EDT260.0068.850.000.000.00-200.00%
FB210625C002650002021-06-18 3:43PM EDT265.0065.050.000.000.00-800.00%
FB210625C002700002021-06-14 11:47AM EDT270.0065.000.000.000.00-1400.00%
FB210625C002750002021-06-21 1:15PM EDT275.0055.800.000.000.00-1000.00%
FB210625C002775002021-06-07 1:17PM EDT277.5058.690.000.000.00-800.00%
FB210625C002800002021-06-21 3:47PM EDT280.0052.300.000.000.00-53000.00%
FB210625C002825002021-06-18 12:54PM EDT282.5046.600.000.000.00-200.00%
FB210625C002850002021-06-21 10:08AM EDT285.0045.600.000.000.00-200.00%
FB210625C002875002021-06-18 9:59AM EDT287.5043.800.000.000.00-200.00%
FB210625C002900002021-06-18 3:54PM EDT290.0039.150.000.000.00-300.00%
FB210625C002925002021-06-18 12:54PM EDT292.5039.950.000.000.00-700.00%
FB210625C002950002021-06-21 2:10PM EDT295.0036.490.000.000.00-300.00%
FB210625C002975002021-06-18 3:41PM EDT297.5034.340.000.000.00-100.00%
FB210625C003000002021-06-21 1:32PM EDT300.0032.370.000.000.00-3000.00%
FB210625C003025002021-06-18 3:40PM EDT302.5025.850.000.000.00-200.00%
FB210625C003050002021-06-21 1:29PM EDT305.0027.410.000.000.00-4100.00%
FB210625C003075002021-06-21 9:57AM EDT307.5022.950.000.000.00-2900.00%
FB210625C003100002021-06-21 2:07PM EDT310.0021.360.000.000.00-10700.00%
FB210625C003125002021-06-21 3:01PM EDT312.5019.820.000.000.00-12600.00%
FB210625C003150002021-06-21 3:31PM EDT315.0017.900.000.000.00-13600.00%
FB210625C003175002021-06-21 1:26PM EDT317.5014.850.000.000.00-4600.00%
FB210625C003200002021-06-21 3:05PM EDT320.0012.810.000.000.00-14600.00%
FB210625C003225002021-06-21 3:58PM EDT322.5010.850.000.000.00-13800.00%
FB210625C003250002021-06-21 3:58PM EDT325.008.630.000.000.00-1,39500.00%
FB210625C003275002021-06-21 2:56PM EDT327.506.550.000.000.00-86800.00%
FB210625C003300002021-06-21 3:59PM EDT330.005.000.000.000.00-7,46200.00%
FB210625C003325002021-06-21 3:59PM EDT332.503.510.000.000.00-8,78100.20%
FB210625C003350002021-06-21 3:59PM EDT335.002.380.000.000.00-14,64601.56%
FB210625C003375002021-06-21 3:59PM EDT337.501.550.000.000.00-10,21203.13%
FB210625C003400002021-06-21 3:59PM EDT340.000.990.000.000.00-6,85406.25%
FB210625C003425002021-06-21 3:59PM EDT342.500.650.000.000.00-2,19106.25%
FB210625C003450002021-06-21 3:58PM EDT345.000.430.000.000.00-2,04406.25%
FB210625C003475002021-06-21 3:59PM EDT347.500.270.000.000.00-712012.50%
FB210625C003500002021-06-21 3:58PM EDT350.000.170.000.000.00-1,526012.50%
FB210625C003525002021-06-21 3:48PM EDT352.500.120.000.000.00-406012.50%
FB210625C003550002021-06-21 3:56PM EDT355.000.080.000.000.00-717012.50%
FB210625C003575002021-06-21 3:45PM EDT357.500.060.000.000.00-589012.50%
FB210625C003600002021-06-21 3:52PM EDT360.000.040.000.000.00-128012.50%
FB210625C003650002021-06-21 2:56PM EDT365.000.040.000.000.00-26025.00%
FB210625C003700002021-06-21 3:16PM EDT370.000.020.000.000.00-38025.00%
FB210625C003750002021-06-21 1:10PM EDT375.000.020.000.000.00-45025.00%
FB210625C003800002021-06-21 3:48PM EDT380.000.010.000.000.00-6025.00%
FB210625C003850002021-06-21 12:22PM EDT385.000.010.000.000.00-135025.00%
FB210625C003900002021-06-21 3:39PM EDT390.000.010.000.000.00-2025.00%
FB210625C003950002021-06-14 10:55AM EDT395.000.050.000.000.00-2025.00%
FB210625C004000002021-06-21 2:22PM EDT400.000.010.000.000.00-26050.00%
FB210625C004050002021-06-18 1:44PM EDT405.000.020.000.000.00-51050.00%
FB210625C004100002021-06-14 3:58PM EDT410.000.030.000.000.00-51050.00%
FB210625C004150002021-06-15 10:31AM EDT415.000.020.000.000.00-1050.00%
FB210625C004200002021-06-15 1:14PM EDT420.000.040.000.000.00-1050.00%
FB210625C004250002021-06-16 9:55AM EDT425.000.010.000.000.00-1050.00%
PutsforJune 25, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210625P001550002021-06-18 2:56PM EDT155.000.020.000.000.00-6050.00%
FB210625P001650002021-05-18 10:06AM EDT165.000.110.000.020.00--1209.38%
FB210625P001725002021-05-26 10:05AM EDT172.500.050.000.000.00--050.00%
FB210625P001750002021-06-18 2:50PM EDT175.000.030.000.000.00-10050.00%
FB210625P001825002021-05-28 11:53AM EDT182.500.040.000.000.00-1050.00%
FB210625P001850002021-05-28 10:16AM EDT185.000.050.000.000.00-1050.00%
FB210625P001900002021-06-01 1:31PM EDT190.000.020.000.000.00-10050.00%
FB210625P001925002021-06-01 12:16PM EDT192.500.030.000.000.00--050.00%
FB210625P001950002021-06-14 11:15AM EDT195.000.010.000.000.00-1050.00%
FB210625P002000002021-06-21 3:41PM EDT200.000.010.000.000.00-15050.00%
FB210625P002050002021-06-18 11:02AM EDT205.000.010.000.000.00-24050.00%
FB210625P002100002021-06-07 10:10AM EDT210.000.010.000.000.00-4050.00%
FB210625P002150002021-06-08 11:42AM EDT215.000.030.000.000.00-10050.00%
FB210625P002200002021-06-21 9:35AM EDT220.000.010.000.000.00-3050.00%
FB210625P002250002021-06-18 11:18AM EDT225.000.010.000.000.00-2050.00%
FB210625P002300002021-06-21 10:29AM EDT230.000.010.000.000.00-2050.00%
FB210625P002350002021-06-21 12:30PM EDT235.000.010.000.000.00-501050.00%
FB210625P002400002021-06-21 12:45PM EDT240.000.010.000.000.00-111050.00%
FB210625P002450002021-06-21 12:45PM EDT245.000.010.010.000.00-604090.63%
FB210625P002500002021-06-21 2:45PM EDT250.000.010.000.000.00-20050.00%
FB210625P002550002021-06-21 2:00PM EDT255.000.010.000.000.00-19050.00%
FB210625P002600002021-06-18 3:53PM EDT260.000.040.000.000.00-8050.00%
FB210625P002650002021-06-21 3:21PM EDT265.000.010.000.000.00-55050.00%
FB210625P002700002021-06-21 3:22PM EDT270.000.020.000.000.00-61050.00%
FB210625P002750002021-06-21 2:12PM EDT275.000.020.000.000.00-23050.00%
FB210625P002775002021-06-21 3:22PM EDT277.500.020.000.000.00-176025.00%
FB210625P002800002021-06-21 2:48PM EDT280.000.020.000.000.00-129025.00%
FB210625P002825002021-06-21 2:37PM EDT282.500.040.000.000.00-30025.00%
FB210625P002850002021-06-21 3:55PM EDT285.000.020.000.000.00-121025.00%
FB210625P002875002021-06-17 3:18PM EDT287.500.050.000.000.00-3025.00%
FB210625P002900002021-06-21 3:56PM EDT290.000.030.000.000.00-194025.00%
FB210625P002925002021-06-21 3:43PM EDT292.500.050.000.000.00-25025.00%
FB210625P002950002021-06-21 3:56PM EDT295.000.060.000.000.00-275025.00%
FB210625P002975002021-06-21 3:52PM EDT297.500.070.000.000.00-251025.00%
FB210625P003000002021-06-21 3:38PM EDT300.000.070.000.000.00-357025.00%
FB210625P003025002021-06-21 2:10PM EDT302.500.110.000.000.00-317025.00%
FB210625P003050002021-06-21 2:59PM EDT305.000.120.000.000.00-317012.50%
FB210625P003075002021-06-21 3:46PM EDT307.500.130.000.000.00-707012.50%
FB210625P003100002021-06-21 3:57PM EDT310.000.150.000.000.00-2,928012.50%
FB210625P003125002021-06-21 3:46PM EDT312.500.230.000.000.00-677012.50%
FB210625P003150002021-06-21 3:55PM EDT315.000.250.000.000.00-2,190012.50%
FB210625P003175002021-06-21 3:59PM EDT317.500.360.000.000.00-1,577012.50%
FB210625P003200002021-06-21 3:57PM EDT320.000.510.000.000.00-1,87006.25%
FB210625P003225002021-06-21 3:55PM EDT322.500.720.000.000.00-2,14806.25%
FB210625P003250002021-06-21 3:59PM EDT325.001.080.000.000.00-5,84406.25%
FB210625P003275002021-06-21 3:59PM EDT327.501.670.000.000.00-2,04503.13%
FB210625P003300002021-06-21 3:59PM EDT330.002.430.000.000.00-3,61101.56%
FB210625P003325002021-06-21 3:59PM EDT332.503.450.000.000.00-1,23700.00%
FB210625P003350002021-06-21 3:56PM EDT335.005.100.000.000.00-47100.00%
FB210625P003375002021-06-21 3:24PM EDT337.507.050.000.000.00-21000.00%
FB210625P003400002021-06-21 2:54PM EDT340.008.640.000.000.00-13500.00%
FB210625P003425002021-06-21 11:17AM EDT342.5010.600.000.000.00-8300.00%
FB210625P003450002021-06-21 3:33PM EDT345.0013.020.000.000.00-7000.00%
FB210625P003475002021-06-21 2:09PM EDT347.5015.810.000.000.00-9400.00%
FB210625P003500002021-06-21 11:18AM EDT350.0017.950.000.000.00-1200.00%
FB210625P003525002021-06-18 3:59PM EDT352.5023.400.000.000.00-10600.00%
FB210625P003550002021-06-18 1:08PM EDT355.0022.750.000.000.00-1100.00%
FB210625P003575002021-06-17 2:55PM EDT357.5021.350.000.000.00-1400.00%
FB210625P003600002021-06-16 9:33AM EDT360.0030.600.000.000.00-1200.00%
FB210625P003650002021-06-17 9:32AM EDT365.0033.100.000.000.00-200.00%
FB210625P003700002021-06-16 12:09PM EDT370.0037.000.000.000.00-100.00%
FB210625P003750002021-06-16 3:43PM EDT375.0042.800.000.000.00-300.00%
FB210625P003800002021-06-16 9:37AM EDT380.0045.600.000.000.00-600.00%
FB210625P003850002021-06-14 3:45PM EDT385.0049.300.000.000.00-400.00%
FB210625P003900002021-06-17 10:10AM EDT390.0057.500.000.000.00-100.00%
FB210625P003950002021-06-10 2:10PM EDT395.0065.300.000.000.00-400.00%
FB210625P004050002021-06-09 9:40AM EDT405.0070.050.000.000.00-200.00%
FB210625P004100002021-06-07 3:45PM EDT410.0073.650.000.000.00--00.00%
FB210625P004200002021-06-21 11:03AM EDT420.0087.500.000.000.00-1600.00%
FB210625P004250002021-06-15 9:35AM EDT425.0095.700.000.000.00-400.00%