U.S. markets open in 3 hours 40 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
306.53+0.56 (+0.18%)
At close: 4:00PM EDT

304.67 -1.86 (-0.61%)
Pre-Market: 5:49AM EDT

In The Money
Show:ListStraddle
CallsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210716C001250002021-04-29 9:30AM EDT125.00208.000.000.000.00-1700.00%
FB210716C001300002021-03-15 2:31PM EDT130.00146.00170.75175.100.00-250.00%
FB210716C001350002021-03-26 11:35AM EDT135.00146.00165.65167.050.00-5510.00%
FB210716C001400002021-02-01 4:18PM EDT140.00124.19123.40124.550.00-3620.00%
FB210716C001450002021-03-24 12:41PM EDT145.00142.30155.65157.050.00--30.00%
FB210716C001500002021-04-28 1:35PM EDT150.00157.600.000.000.00-400.00%
FB210716C001550002021-03-22 1:20PM EDT155.00144.78145.25146.000.00-220.00%
FB210716C001600002021-03-26 12:44PM EDT160.00124.68140.75142.150.00-2210.00%
FB210716C001650002021-03-29 3:13PM EDT165.00127.63141.05144.700.00--184.08%
FB210716C001700002021-05-10 10:16AM EDT170.00139.940.000.000.00-300.00%
FB210716C001750002021-04-15 11:53AM EDT175.00132.530.000.000.00-200.00%
FB210716C001800002021-04-07 10:10AM EDT180.00129.82137.65140.500.00-187134.96%
FB210716C001850002021-03-24 10:15AM EDT185.00108.25116.00117.400.00-3480.00%
FB210716C001900002021-05-04 10:59AM EDT190.00125.800.000.000.00-200.00%
FB210716C001950002021-03-05 4:45PM EDT195.0073.50103.80106.100.00-2310.00%
FB210716C002000002021-05-11 12:07PM EDT200.00106.850.000.000.00-700.00%
FB210716C002050002021-04-29 9:31AM EDT205.00125.400.000.000.00-100.00%
FB210716C002100002021-05-04 1:01PM EDT210.00104.750.000.000.00-1100.00%
FB210716C002150002021-05-04 1:01PM EDT215.00100.050.000.000.00-2600.00%
FB210716C002200002021-05-10 2:45PM EDT220.0086.560.000.000.00-900.00%
FB210716C002250002021-05-10 10:12AM EDT225.0085.820.000.000.00-200.00%
FB210716C002300002021-05-11 11:00AM EDT230.0074.040.000.000.00-300.00%
FB210716C002350002021-04-29 12:32PM EDT235.0090.500.000.000.00-3800.00%
FB210716C002400002021-05-10 12:56PM EDT240.0064.850.000.000.00-100.00%
FB210716C002450002021-05-10 2:50PM EDT245.0062.200.000.000.00-1100.00%
FB210716C002500002021-05-11 1:28PM EDT250.0058.000.000.000.00-200.00%
FB210716C002550002021-05-10 1:33PM EDT255.0049.460.000.000.00-3700.00%
FB210716C002600002021-05-11 2:31PM EDT260.0049.150.000.000.00-5800.00%
FB210716C002650002021-05-10 10:25AM EDT265.0047.430.000.000.00-1000.00%
FB210716C002700002021-05-11 1:38PM EDT270.0040.450.000.000.00-1100.00%
FB210716C002750002021-05-11 1:57PM EDT275.0036.150.000.000.00-1300.00%
FB210716C002800002021-05-11 2:52PM EDT280.0032.650.000.000.00-22200.00%
FB210716C002850002021-05-11 3:37PM EDT285.0029.150.000.000.00-3600.00%
FB210716C002900002021-05-11 3:37PM EDT290.0024.850.000.000.00-6300.00%
FB210716C002950002021-05-11 1:18PM EDT295.0021.400.000.000.00-8000.00%
FB210716C003000002021-05-11 3:11PM EDT300.0019.050.000.000.00-38300.00%
FB210716C003050002021-05-11 3:59PM EDT305.0016.230.000.000.00-4,73300.00%
FB210716C003100002021-05-11 3:59PM EDT310.0013.600.000.000.00-48200.78%
FB210716C003150002021-05-11 3:39PM EDT315.0011.350.000.000.00-50601.56%
FB210716C003200002021-05-11 3:54PM EDT320.009.270.000.000.00-2,39203.13%
FB210716C003250002021-05-11 3:46PM EDT325.007.600.000.000.00-75803.13%
FB210716C003300002021-05-11 3:56PM EDT330.006.150.000.000.00-9,51703.13%
FB210716C003350002021-05-11 3:55PM EDT335.004.920.000.000.00-10906.25%
FB210716C003400002021-05-11 3:56PM EDT340.003.930.000.000.00-1,80406.25%
FB210716C003450002021-05-11 3:55PM EDT345.003.130.000.000.00-60506.25%
FB210716C003500002021-05-11 3:34PM EDT350.002.500.000.000.00-1,17906.25%
FB210716C003550002021-05-11 3:24PM EDT355.002.020.000.000.00-20006.25%
FB210716C003600002021-05-11 3:55PM EDT360.001.620.000.000.00-2,00606.25%
FB210716C003650002021-05-11 1:42PM EDT365.001.350.000.000.00-6906.25%
FB210716C003700002021-05-11 3:36PM EDT370.001.020.000.000.00-187012.50%
FB210716C003750002021-05-10 10:41AM EDT375.000.930.000.000.00-4012.50%
FB210716C003800002021-05-11 12:24PM EDT380.000.780.000.000.00-14012.50%
FB210716C003850002021-05-11 1:17PM EDT385.000.650.000.000.00-23012.50%
FB210716C003900002021-05-11 10:45AM EDT390.000.550.000.000.00-67012.50%
FB210716C003950002021-05-11 10:49AM EDT395.000.510.000.000.00-102012.50%
FB210716C004000002021-05-11 12:24PM EDT400.000.440.000.000.00-170012.50%
FB210716C004050002021-05-11 3:22PM EDT405.000.370.000.000.00-21012.50%
FB210716C004100002021-05-11 2:31PM EDT410.000.360.000.000.00-15012.50%
FB210716C004150002021-05-10 10:51AM EDT415.000.310.000.000.00-1012.50%
FB210716C004200002021-05-10 12:39PM EDT420.000.250.000.000.00-1012.50%
FB210716C004250002021-05-07 10:23AM EDT425.000.370.000.000.00-3012.50%
FB210716C004300002021-05-07 9:57AM EDT430.000.310.000.000.00-2012.50%
FB210716C004350002021-05-05 12:40PM EDT435.000.320.000.000.00-2012.50%
FB210716C004400002021-05-11 2:32PM EDT440.000.190.000.000.00-34012.50%
FB210716C004450002021-05-06 3:53PM EDT445.000.240.000.000.00--012.50%
FB210716C004500002021-05-10 10:12AM EDT450.000.150.000.000.00-5012.50%
FB210716C004550002021-05-11 12:12PM EDT455.000.140.000.000.00-39025.00%
FB210716C004600002021-05-10 9:30AM EDT460.000.130.000.000.00-1025.00%
FB210716C004650002021-05-05 12:40PM EDT465.000.190.000.000.00--025.00%
FB210716C004700002021-05-05 12:40PM EDT470.000.180.000.000.00-54025.00%
FB210716C004750002021-05-10 9:42AM EDT475.000.090.000.000.00-1025.00%
FB210716C004800002021-05-10 12:20PM EDT480.000.080.000.000.00-11025.00%
FB210716C004850002021-05-05 1:25PM EDT485.000.150.000.000.00--025.00%
FB210716C004900002021-05-10 3:58PM EDT490.000.080.000.000.00-37025.00%
FB210716C005000002021-05-11 11:53AM EDT500.000.060.000.000.00-278025.00%
FB210716C005200002021-05-11 11:11AM EDT520.000.050.000.000.00-125025.00%
FB210716C005400002021-05-07 11:17AM EDT540.000.050.000.000.00-20025.00%
FB210716C005600002021-05-07 9:42AM EDT560.000.040.000.000.00-10025.00%
PutsforJuly 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210716P001250002021-05-11 2:44PM EDT125.000.090.000.000.00-103050.00%
FB210716P001300002021-05-11 9:53AM EDT130.000.100.000.000.00-7050.00%
FB210716P001350002021-04-26 10:04AM EDT135.000.090.000.000.00-1050.00%
FB210716P001400002021-05-11 11:35AM EDT140.000.130.000.000.00-5025.00%
FB210716P001450002021-04-27 11:55AM EDT145.000.100.000.000.00-1025.00%
FB210716P001500002021-05-11 1:33PM EDT150.000.170.000.000.00-11025.00%
FB210716P001550002021-05-07 10:16AM EDT155.000.100.000.000.00-10025.00%
FB210716P001600002021-05-11 3:36PM EDT160.000.220.000.000.00-12025.00%
FB210716P001650002021-05-04 11:25AM EDT165.000.140.000.000.00-2025.00%
FB210716P001700002021-05-11 1:17PM EDT170.000.280.000.000.00-2025.00%
FB210716P001750002021-05-11 3:29PM EDT175.000.320.000.000.00-31025.00%
FB210716P001800002021-05-10 1:21PM EDT180.000.240.000.000.00-1025.00%
FB210716P001850002021-05-11 11:00AM EDT185.000.390.000.000.00-10025.00%
FB210716P001900002021-05-07 1:00PM EDT190.000.230.000.000.00-10025.00%
FB210716P001950002021-05-11 12:43PM EDT195.000.470.000.000.00-193025.00%
FB210716P002000002021-05-11 3:55PM EDT200.000.530.000.000.00-26025.00%
FB210716P002050002021-05-11 2:27PM EDT205.000.580.000.000.00-82025.00%
FB210716P002100002021-05-11 2:18PM EDT210.000.660.000.000.00-5012.50%
FB210716P002150002021-05-11 11:30AM EDT215.000.760.000.000.00-316012.50%
FB210716P002200002021-05-11 10:44AM EDT220.000.850.000.000.00-96012.50%
FB210716P002250002021-05-11 11:12AM EDT225.001.110.000.000.00-37012.50%
FB210716P002300002021-05-11 2:00PM EDT230.001.100.000.000.00-38012.50%
FB210716P002350002021-05-11 10:45AM EDT235.001.350.000.000.00-75012.50%
FB210716P002400002021-05-11 3:52PM EDT240.001.480.000.000.00-144012.50%
FB210716P002450002021-05-11 1:53PM EDT245.001.800.000.000.00-89012.50%
FB210716P002500002021-05-11 3:57PM EDT250.002.070.000.000.00-220012.50%
FB210716P002550002021-05-11 3:25PM EDT255.002.450.000.000.00-10206.25%
FB210716P002600002021-05-11 3:31PM EDT260.002.940.000.000.00-13306.25%
FB210716P002650002021-05-11 11:34AM EDT265.003.680.000.000.00-3806.25%
FB210716P002700002021-05-11 3:31PM EDT270.004.220.000.000.00-22506.25%
FB210716P002750002021-05-11 2:29PM EDT275.005.100.000.000.00-16606.25%
FB210716P002800002021-05-11 3:50PM EDT280.006.150.000.000.00-21306.25%
FB210716P002850002021-05-11 3:07PM EDT285.007.500.000.000.00-17203.13%
FB210716P002900002021-05-11 2:22PM EDT290.008.940.000.000.00-18703.13%
FB210716P002950002021-05-11 3:45PM EDT295.0010.350.000.000.00-34501.56%
FB210716P003000002021-05-11 3:29PM EDT300.0012.260.000.000.00-1,48901.56%
FB210716P003050002021-05-11 3:23PM EDT305.0014.350.000.000.00-90400.39%
FB210716P003100002021-05-11 3:49PM EDT310.0016.800.000.000.00-18100.00%
FB210716P003150002021-05-11 3:07PM EDT315.0019.550.000.000.00-7300.00%
FB210716P003200002021-05-11 3:51PM EDT320.0022.550.000.000.00-6500.00%
FB210716P003250002021-05-11 3:10PM EDT325.0026.050.000.000.00-4500.00%
FB210716P003300002021-05-11 2:53PM EDT330.0029.850.000.000.00-2200.00%
FB210716P003350002021-05-11 9:32AM EDT335.0033.100.000.000.00-2400.00%
FB210716P003400002021-05-11 3:53PM EDT340.0037.050.000.000.00-600.00%
FB210716P003450002021-05-11 1:22PM EDT345.0042.330.000.000.00-900.00%
FB210716P003500002021-05-10 3:46PM EDT350.0046.200.000.000.00-900.00%
FB210716P003550002021-05-10 10:44AM EDT355.0056.540.000.000.00-100.00%
FB210716P003600002021-05-10 9:52AM EDT360.0051.750.000.000.00-100.00%
FB210716P003650002021-05-11 1:43PM EDT365.0059.850.000.000.00-300.00%
FB210716P003700002021-05-10 9:38AM EDT370.0069.200.000.000.00-400.00%
FB210716P003750002021-05-10 9:50AM EDT375.0069.750.000.000.00-100.00%
FB210716P003800002021-05-10 9:56AM EDT380.0071.650.000.000.00-500.00%
FB210716P003850002021-05-10 10:30AM EDT385.0077.050.000.000.00-100.00%
FB210716P003900002021-04-29 10:30AM EDT390.0067.050.000.000.00-200.00%
FB210716P003950002021-04-30 12:17PM EDT395.0071.350.000.000.00-300.00%
FB210716P004000002021-04-30 3:40PM EDT400.0075.150.000.000.00-100.00%
FB210716P004050002021-05-06 9:45AM EDT405.0091.000.000.000.00-200.00%
FB210716P004100002021-05-11 3:14PM EDT410.00104.200.000.000.00-1200.00%
FB210716P004150002021-04-29 11:30AM EDT415.0089.550.000.000.00-500.00%
FB210716P004200002021-04-29 10:12AM EDT420.0096.000.000.000.00-100.00%
FB210716P004250002021-04-29 12:24PM EDT425.00102.000.000.000.00-100.00%
FB210716P004300002021-05-11 9:30AM EDT430.00130.650.000.000.00-100.00%
FB210716P004350002021-04-29 12:00PM EDT435.00111.900.000.000.00-100.00%
FB210716P004400002021-05-11 9:30AM EDT440.00140.650.000.000.00-100.00%
FB210716P004450002021-05-04 9:45AM EDT445.00126.900.000.000.00-100.00%
FB210716P004500002021-04-29 10:25AM EDT450.00125.100.000.000.00-100.00%
FB210716P004550002021-04-30 3:40PM EDT455.00129.300.000.000.00-1000.00%
FB210716P004600002021-04-23 2:37PM EDT460.00159.300.000.000.00-500.00%
FB210716P004700002021-04-28 2:27PM EDT470.00162.100.000.000.00-100.00%
FB210716P004800002021-04-28 12:14PM EDT480.00173.600.000.000.00-200.00%
FB210716P005000002021-04-13 10:51AM EDT500.00188.350.000.000.00-100.00%
FB210716P005200002021-04-08 11:28AM EDT520.00208.40199.75202.300.00-100.00%
FB210716P005400002021-01-28 10:39AM EDT540.00257.39280.50284.750.00-540198.72%
FB210716P005600002021-01-28 10:47AM EDT560.00280.90300.50304.750.00--0204.02%