Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
316.92+4.70 (+1.51%)
At close: 4:00PM EDT
317.52 +0.60 (+0.19%)
After hours: 05:48PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB211029C001650002021-10-28 2:32PM EDT165.00156.35151.40152.45+5.20+3.44%1021262.50%
FB211029C001700002021-10-28 2:55PM EDT170.00151.80146.40147.45+3.85+2.60%69250.00%
FB211029C001750002021-10-27 9:42AM EDT175.00144.10141.40142.450.00-421237.50%
FB211029C001850002021-10-26 12:02PM EDT185.00130.96131.40132.450.00-112218.75%
FB211029C001900002021-10-26 12:02PM EDT190.00125.85126.40127.450.00-79212.50%
FB211029C001950002021-10-26 3:42PM EDT195.00120.45121.40122.450.00-99196.88%
FB211029C002000002021-10-26 2:06PM EDT200.00113.50116.40117.450.00-19187.50%
FB211029C002100002021-10-26 1:54PM EDT210.00109.00106.40107.450.00-27168.75%
FB211029C002150002021-10-20 9:39AM EDT215.00100.55101.40102.450.00-16162.50%
FB211029C002200002021-10-20 9:34AM EDT220.00103.0096.4097.450.00-68150.00%
FB211029C002250002021-10-22 9:53AM EDT225.0091.4591.4092.450.00-14143.75%
FB211029C002300002021-10-26 3:42PM EDT230.0086.4586.4087.450.00-925134.38%
FB211029C002350002021-10-28 3:59PM EDT235.0081.3581.4082.45+4.25+5.51%212125.00%
FB211029C002400002021-10-25 10:09AM EDT240.0074.5576.4077.450.00-37118.75%
FB211029C002450002021-10-26 1:55PM EDT245.0071.2071.4072.450.00-520109.38%
FB211029C002500002021-10-26 3:10PM EDT250.0065.5666.4567.450.00-629569120.31%
FB211029C002550002021-10-27 10:16AM EDT255.0058.8061.4562.450.00-2243110.94%
FB211029C002600002021-10-26 1:43PM EDT260.0053.2056.4057.450.00-161787.50%
FB211029C002650002021-10-28 2:44PM EDT265.0058.2551.4052.45+11.90+25.67%3978.13%
FB211029C002700002021-10-28 2:55PM EDT270.0052.1546.4047.45+6.40+13.99%11747271.88%
FB211029C002750002021-10-28 2:44PM EDT275.0048.2541.3542.45+7.84+19.40%2127116.41%
FB211029C002800002021-10-28 3:47PM EDT280.0038.2036.4537.50+4.90+14.71%10736472.27%
FB211029C002850002021-10-28 2:19PM EDT285.0031.8831.4532.50+2.71+9.29%1114762.89%
FB211029C002875002021-10-28 11:50AM EDT287.5028.5028.9030.00-0.30-1.04%44453.91%
FB211029C002900002021-10-28 3:37PM EDT290.0034.0926.4527.50+10.75+46.06%5571,61653.91%
FB211029C002925002021-10-28 9:40AM EDT292.5026.2023.9525.00+6.40+32.32%914875.59%
FB211029C002950002021-10-28 3:51PM EDT295.0023.4221.5022.55+5.62+31.57%7118570.80%
FB211029C002975002021-10-28 3:30PM EDT297.5022.3319.0020.05+5.63+33.71%4016764.40%
FB211029C003000002021-10-28 3:59PM EDT300.0017.1216.5517.55+4.37+34.27%1,24980657.96%
FB211029C003050002021-10-28 3:51PM EDT305.0011.5011.8512.40+3.15+37.72%1,97097541.36%
FB211029C003100002021-10-28 3:59PM EDT310.007.857.307.75+3.10+65.26%13,6412,04434.06%
FB211029C003125002021-10-28 3:59PM EDT312.505.525.405.65+2.10+61.40%14,3812,14931.47%
FB211029C003150002021-10-28 3:59PM EDT315.003.883.753.95+1.41+57.09%42,5949,61630.96%
FB211029C003175002021-10-28 3:59PM EDT317.502.642.532.72+0.86+48.31%26,6303,72032.03%
FB211029C003200002021-10-28 3:59PM EDT320.001.861.821.86+0.64+52.46%80,50911,50633.64%
FB211029C003225002021-10-28 3:59PM EDT322.501.281.231.37+0.36+39.13%41,6774,78536.74%
FB211029C003250002021-10-28 3:59PM EDT325.000.890.870.92+0.22+32.84%94,30213,99838.09%
FB211029C003275002021-10-28 3:59PM EDT327.500.630.620.64+0.08+14.55%25,0954,99139.94%
FB211029C003300002021-10-28 3:59PM EDT330.000.440.440.50+0.04+10.00%54,25719,66543.02%
FB211029C003325002021-10-28 3:59PM EDT332.500.310.300.39-0.01-3.12%13,9013,14445.80%
FB211029C003350002021-10-28 3:59PM EDT335.000.230.220.24-0.01-4.17%13,8669,96446.00%
FB211029C003375002021-10-28 3:59PM EDT337.500.140.140.18-0.06-30.00%4,8173,08348.05%
FB211029C003400002021-10-28 3:59PM EDT340.000.110.100.14-0.04-26.67%15,37122,25950.39%
FB211029C003425002021-10-28 3:58PM EDT342.500.090.080.11-0.05-35.71%2,4904,42951.37%
FB211029C003450002021-10-28 3:57PM EDT345.000.090.060.09-0.02-18.18%5,7418,58153.52%
FB211029C003475002021-10-28 3:52PM EDT347.500.060.050.07-0.04-40.00%4,2014,44555.66%
FB211029C003500002021-10-28 3:59PM EDT350.000.050.050.06-0.03-37.50%12,68713,51558.59%
FB211029C003525002021-10-28 3:53PM EDT352.500.040.030.05-0.02-33.33%3,5073,25259.77%
FB211029C003550002021-10-28 3:50PM EDT355.000.030.030.05-0.03-50.00%3,0006,99463.28%
FB211029C003575002021-10-28 3:42PM EDT357.500.040.030.04-0.01-20.00%8612,04865.63%
FB211029C003600002021-10-28 3:58PM EDT360.000.030.020.03-0.01-25.00%1,73120,08666.41%
FB211029C003625002021-10-28 3:03PM EDT362.500.030.010.04-0.01-25.00%6962,87469.53%
FB211029C003650002021-10-28 3:56PM EDT365.000.040.010.04+0.01+33.33%1,2525,86972.66%
FB211029C003700002021-10-28 3:45PM EDT370.000.020.010.02-0.01-33.33%5407,37475.00%
FB211029C003750002021-10-28 3:34PM EDT375.000.020.010.02-0.01-33.33%5845,49881.25%
FB211029C003800002021-10-28 3:40PM EDT380.000.010.010.020.00-7968,80685.94%
FB211029C003850002021-10-28 3:57PM EDT385.000.010.010.02-0.01-50.00%4843,38592.19%
FB211029C003900002021-10-28 3:46PM EDT390.000.020.000.020.00-1,0717,05193.75%
FB211029C003950002021-10-28 2:56PM EDT395.000.010.000.01-0.01-50.00%1971,41293.75%
FB211029C004000002021-10-28 3:26PM EDT400.000.010.000.010.00-3585,85898.44%
FB211029C004050002021-10-27 3:29PM EDT405.000.010.000.010.00-811,219103.13%
FB211029C004100002021-10-28 2:52PM EDT410.000.010.000.01-0.01-50.00%401,141109.38%
FB211029C004150002021-10-28 3:45PM EDT415.000.010.000.010.00-1671,107112.50%
FB211029C004200002021-10-28 3:30PM EDT420.000.010.000.010.00-165959118.75%
FB211029C004250002021-10-28 3:38PM EDT425.000.010.000.010.00-175480121.88%
FB211029C004300002021-10-28 10:49AM EDT430.000.010.000.010.00-174509125.00%
FB211029C004350002021-10-26 1:00PM EDT435.000.010.000.010.00-8341131.25%
FB211029C004400002021-10-26 10:51AM EDT440.000.010.000.020.00-104902142.19%
FB211029C004450002021-10-26 2:29PM EDT445.000.010.000.010.00-182443137.50%
FB211029C004500002021-10-25 9:30AM EDT450.000.020.000.020.00-225150.00%
FB211029C004550002021-10-26 9:30AM EDT455.000.010.000.010.00-189146.88%
FB211029C004600002021-10-26 10:51AM EDT460.000.010.000.010.00-23366150.00%
FB211029C004650002021-10-25 3:22PM EDT465.000.010.000.010.00-23174156.25%
FB211029C004700002021-10-25 10:02AM EDT470.000.010.000.010.00-134149159.38%
FB211029C004750002021-10-26 12:26PM EDT475.000.020.000.020.00-14171.88%
FB211029C004800002021-10-28 2:34PM EDT480.000.020.000.01+0.01+100.00%3289168.75%
PutsforOctober 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB211029P001650002021-10-28 2:54PM EDT165.000.020.000.010.00-656262.50%
FB211029P001700002021-10-18 1:27PM EDT170.000.020.000.020.00-2075268.75%
FB211029P001750002021-10-05 9:30AM EDT175.000.110.000.010.00--19243.75%
FB211029P001800002021-10-07 10:50AM EDT180.000.010.000.010.00-8187231.25%
FB211029P001850002021-10-20 12:49PM EDT185.000.010.000.060.00-150153256.25%
FB211029P001900002021-10-25 12:41PM EDT190.000.010.000.010.00-301331212.50%
FB211029P001950002021-10-26 3:35PM EDT195.000.010.000.010.00-5981,030196.88%
FB211029P002000002021-10-28 3:57PM EDT200.000.010.000.06-0.01-50.00%11748221.09%
FB211029P002050002021-10-26 10:52AM EDT205.000.030.000.010.00-1202181.25%
FB211029P002100002021-10-26 9:33AM EDT210.000.010.000.010.00-1240168.75%
FB211029P002150002021-10-28 10:51AM EDT215.000.010.000.010.00-1525162.50%
FB211029P002200002021-10-27 9:30AM EDT220.000.010.000.010.00-31,108153.13%
FB211029P002250002021-10-28 9:52AM EDT225.000.010.000.010.00-41819143.75%
FB211029P002300002021-10-27 3:57PM EDT230.000.010.000.010.00-71,130134.38%
FB211029P002350002021-10-28 11:39AM EDT235.000.010.000.06-0.01-50.00%180855148.44%
FB211029P002400002021-10-28 12:12PM EDT240.000.010.000.01-0.01-50.00%1811,386118.75%
FB211029P002450002021-10-28 3:43PM EDT245.000.010.000.01-0.01-50.00%2051,113109.38%
FB211029P002500002021-10-28 3:42PM EDT250.000.010.000.03-0.01-50.00%4493,621112.50%
FB211029P002550002021-10-28 12:52PM EDT255.000.020.010.04-0.02-50.00%1221,405109.38%
FB211029P002600002021-10-28 2:20PM EDT260.000.010.000.01-0.02-66.67%1833,01287.50%
FB211029P002650002021-10-28 3:57PM EDT265.000.010.010.02-0.05-83.33%7503,44286.72%
FB211029P002700002021-10-28 3:38PM EDT270.000.010.000.02-0.06-85.71%1,7235,53175.00%
FB211029P002750002021-10-28 3:56PM EDT275.000.020.010.02-0.06-75.00%9963,71770.31%
FB211029P002800002021-10-28 3:47PM EDT280.000.030.020.05-0.07-70.00%9645,69168.36%
FB211029P002850002021-10-28 3:57PM EDT285.000.030.020.08-0.10-76.92%1,6163,51562.11%
FB211029P002875002021-10-28 3:57PM EDT287.500.050.020.12-0.10-66.67%3101,62760.35%
FB211029P002900002021-10-28 3:54PM EDT290.000.080.040.09-0.09-52.94%3,46410,22255.08%
FB211029P002925002021-10-28 3:57PM EDT292.500.070.050.14-0.12-63.16%1,1592,00553.52%
FB211029P002950002021-10-28 3:59PM EDT295.000.090.080.11-0.14-60.87%2,7188,01049.71%
FB211029P002975002021-10-28 3:59PM EDT297.500.080.080.13-0.25-75.76%3,3634,45346.09%
FB211029P003000002021-10-28 3:59PM EDT300.000.140.140.18-0.33-70.21%21,31014,33343.56%
FB211029P003050002021-10-28 3:59PM EDT305.000.230.210.23-0.78-77.23%24,85911,57634.42%
FB211029P003100002021-10-28 3:59PM EDT310.000.560.520.57-1.80-76.27%35,26610,96229.71%
FB211029P003125002021-10-28 3:59PM EDT312.501.031.031.12-2.54-71.15%18,0415,73230.03%
FB211029P003150002021-10-28 3:59PM EDT315.001.951.892.00-2.95-60.20%21,9715,69630.64%
FB211029P003175002021-10-28 3:59PM EDT317.503.153.103.35-3.80-54.68%14,2613,29532.57%
FB211029P003200002021-10-28 3:59PM EDT320.004.824.755.05-3.93-44.91%17,0357,19734.91%
FB211029P003225002021-10-28 3:59PM EDT322.506.756.756.95-4.40-39.46%7,4225,19736.74%
FB211029P003250002021-10-28 3:59PM EDT325.008.978.809.10-4.45-33.16%5,8586,44039.62%
FB211029P003275002021-10-28 3:57PM EDT327.5011.6011.0011.50-4.00-25.64%4641,54245.02%
FB211029P003300002021-10-28 3:51PM EDT330.0014.2013.3513.80-3.72-20.76%1,9732,70047.80%
FB211029P003325002021-10-28 3:46PM EDT332.5014.0015.7016.20-4.25-23.29%15259451.61%
FB211029P003350002021-10-28 3:58PM EDT335.0019.4018.1018.60-3.41-14.95%6801,88154.79%
FB211029P003375002021-10-28 3:48PM EDT337.5017.6020.5021.00-6.82-27.93%11547757.23%
FB211029P003400002021-10-28 3:54PM EDT340.0024.0522.9523.50-3.72-13.40%3444,35350.68%
FB211029P003425002021-10-28 3:16PM EDT342.5019.6125.1526.20-9.76-33.23%7022551.37%
FB211029P003450002021-10-28 3:53PM EDT345.0025.8627.6528.65-6.88-21.01%2252,40352.93%
FB211029P003475002021-10-28 3:19PM EDT347.5024.8430.1031.15-6.51-20.77%1510853.52%
FB211029P003500002021-10-28 3:44PM EDT350.0033.0032.6033.65-4.74-12.56%12769757.23%
FB211029P003525002021-10-27 10:59AM EDT352.5036.5535.1036.15-1.77-4.62%93360.74%
FB211029P003550002021-10-28 2:49PM EDT355.0038.5037.6038.65-3.30-7.89%6528164.06%
FB211029P003575002021-10-26 3:39PM EDT357.5034.3540.1041.15-8.49-19.82%26467.58%
FB211029P003600002021-10-28 3:50PM EDT360.0040.5042.6043.65-6.09-13.07%6438871.09%
FB211029P003625002021-10-27 10:33AM EDT362.5038.3145.1046.15-8.47-18.11%53174.61%
FB211029P003650002021-10-28 3:35PM EDT365.0046.3247.6048.65-5.09-9.90%7026677.73%
FB211029P003700002021-10-27 3:17PM EDT370.0044.8552.6053.70-12.06-21.19%18488.87%
FB211029P003750002021-10-28 3:44PM EDT375.0053.6057.6058.70-9.88-15.56%248095.51%
FB211029P003800002021-10-28 3:05PM EDT380.0057.4162.6063.60-9.41-14.08%223789.06%
FB211029P003850002021-10-28 2:22PM EDT385.0065.0567.6068.60-6.65-9.27%21094.53%
FB211029P003900002021-10-22 9:30AM EDT390.0064.6072.6073.600.00-251100.00%
FB211029P003950002021-10-26 9:32AM EDT395.0068.9077.6078.600.00-51106.25%
FB211029P004000002021-10-28 2:19PM EDT400.0080.1382.6083.60-3.47-4.15%5600110.94%
FB211029P004050002021-10-26 10:56AM EDT405.0092.4587.6088.600.00-81116.41%
FB211029P004100002021-10-25 12:00PM EDT410.0081.4592.6093.600.00-21121.88%
FB211029P004150002021-10-20 10:15AM EDT415.0091.6597.6098.600.00-20126.56%
FB211029P004200002021-10-18 11:45AM EDT420.0097.60102.60103.600.00-19131.25%
FB211029P004250002021-10-18 9:35AM EDT425.00100.95107.60108.600.00-40136.72%
FB211029P004300002021-10-26 9:35AM EDT430.00101.80112.60113.600.00-56142.19%
FB211029P004650002021-10-22 9:45AM EDT465.00143.00147.60148.600.00-10173.44%
FB211029P004800002021-10-28 2:34PM EDT480.00157.70162.60163.60-5.70-3.49%385185.94%
Advertisement
Advertisement