U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
369.79+18.60 (+5.30%)
At close: 4:00PM EDT
370.25 +0.46 (0.12%)
After hours: 06:38PM EDT
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220218C001500002021-07-06 11:08AM EDT150.00203.85219.90221.550.00--259.78%
FB220218C001600002021-06-30 12:28PM EDT160.00189.35210.05211.750.00--357.46%
FB220218C001750002021-06-29 12:00PM EDT175.00176.85195.35197.050.00--254.09%
FB220218C001900002021-06-30 11:11AM EDT190.00159.95180.70182.400.00--250.85%
FB220218C002000002021-06-16 10:47AM EDT200.00139.10143.65144.700.00-5100.00%
FB220218C002100002021-05-27 1:35PM EDT210.00125.37133.10136.600.00--10.00%
FB220218C002200002021-06-03 10:23AM EDT220.00110.80136.95138.950.00-9110.00%
FB220218C002300002021-07-19 9:31AM EDT230.00112.30142.30144.000.00-21846.40%
FB220218C002400002021-07-22 10:25AM EDT240.00113.19132.90134.600.00-303244.59%
FB220218C002500002021-07-23 11:11AM EDT250.00122.16123.90125.10+13.84+12.78%10019742.41%
FB220218C002550002021-06-18 10:15AM EDT255.0086.5693.0094.150.00-1100.00%
FB220218C002600002021-07-13 3:46PM EDT260.0099.60114.55116.250.00-11141.50%
FB220218C002650002021-07-20 11:21AM EDT265.0085.00110.05111.750.00-203940.78%
FB220218C002700002021-07-02 12:07PM EDT270.0092.10105.65107.250.00-22340.01%
FB220218C002750002021-06-22 10:40AM EDT275.0071.0083.0083.800.00-20270.00%
FB220218C002800002021-06-24 10:30AM EDT280.00100.3597.3098.55+24.95+33.09%1438.80%
FB220218C002850002021-07-23 3:10PM EDT285.0095.1292.7094.30+26.17+37.96%27538.25%
FB220218C002900002021-07-21 12:57PM EDT290.0067.6288.5090.100.00-416237.70%
FB220218C002950002021-07-06 12:19PM EDT295.0064.7284.4086.000.00-14637.22%
FB220218C003000002021-07-23 3:23PM EDT300.0081.9480.3581.95+23.59+40.43%18336.72%
FB220218C003050002021-07-02 3:29PM EDT305.0064.9476.4078.000.00-116136.27%
FB220218C003100002021-07-23 12:51PM EDT310.0077.4072.5574.10+25.87+50.20%813035.80%
FB220218C003150002021-07-23 12:58PM EDT315.0074.0068.7570.30+28.42+62.35%15035.37%
FB220218C003200002021-07-19 10:37AM EDT320.0042.5665.1066.650.00-49435.02%
FB220218C003250002021-07-23 3:47PM EDT325.0061.9061.6062.85+15.40+33.12%12569034.41%
FB220218C003300002021-07-23 1:31PM EDT330.0061.5058.0559.55+20.50+50.00%2013834.26%
FB220218C003350002021-07-23 9:38AM EDT335.0053.7154.8055.95+16.98+46.23%523133.70%
FB220218C003400002021-07-23 3:22PM EDT340.0052.9351.5552.90+16.53+45.41%842533.60%
FB220218C003450002021-07-23 3:14PM EDT345.0048.9548.3049.75+12.90+35.78%16327133.30%
FB220218C003500002021-07-23 2:47PM EDT350.0047.8845.3046.70+13.68+40.00%2621033.01%
FB220218C003550002021-07-23 3:17PM EDT355.0043.5542.4043.70+15.10+53.08%12520732.67%
FB220218C003600002021-07-23 12:42PM EDT360.0043.5039.9041.00+19.00+77.55%227232.50%
FB220218C003650002021-07-23 3:24PM EDT365.0038.5037.3538.30+12.50+48.08%157032.25%
FB220218C003700002021-07-23 3:27PM EDT370.0035.8034.8035.75+11.60+47.93%318732.03%
FB220218C003750002021-07-23 12:05PM EDT375.0033.2032.1033.25+15.05+82.92%1217831.76%
FB220218C003800002021-07-23 3:49PM EDT380.0030.2529.8530.90+13.50+80.60%1830431.53%
FB220218C003850002021-07-23 3:30PM EDT385.0028.3027.6028.75+8.86+45.58%4231631.38%
FB220218C003900002021-07-23 2:35PM EDT390.0027.7125.6026.75+13.61+96.52%2814231.28%
FB220218C003950002021-07-20 12:25PM EDT395.0026.2923.6524.65+12.79+94.74%307530.99%
FB220218C004000002021-07-23 3:54PM EDT400.0022.2022.2522.85+7.31+49.09%8033530.88%
FB220218C004050002021-07-23 1:28PM EDT405.0023.1020.2021.20+13.00+128.71%1517930.81%
FB220218C004100002021-07-21 11:13AM EDT410.0010.8518.6019.550.00-213530.66%
FB220218C004150002021-07-21 9:59AM EDT415.0017.3017.1517.95+7.40+74.75%19230.46%
FB220218C004200002021-07-23 3:48PM EDT420.0016.2515.8016.70+7.20+79.56%6616930.52%
FB220218C004250002021-07-21 10:49AM EDT425.008.3014.5515.400.00-118130.45%
FB220218C004300002021-07-23 2:25PM EDT430.0015.0613.4014.20+6.46+75.12%34730.39%
FB220218C004350002021-07-12 1:36PM EDT435.0012.1812.4013.10+2.73+28.89%11030.36%
FB220218C004400002021-07-08 10:25AM EDT440.007.8011.3512.100.00-38030.35%
FB220218C004450002021-06-30 1:07PM EDT445.008.6010.4511.150.00-212030.33%
FB220218C004500002021-07-23 10:46AM EDT450.0011.379.6510.15+5.40+90.45%211330.17%
FB220218C004600002021-07-08 11:24AM EDT460.005.958.208.700.00-547230.29%
FB220218C004700002021-06-28 3:34PM EDT470.007.306.957.30+0.25+3.55%110230.20%
FB220218C004800002021-07-23 12:18PM EDT480.007.505.956.35+2.75+57.89%1035830.49%
FB220218C004900002021-07-23 10:33AM EDT490.004.975.105.45+1.02+25.82%17230.64%
FB220218C005000002021-07-23 2:25PM EDT500.005.164.404.80+2.82+120.51%68931.01%
FB220218C005100002021-07-22 9:30AM EDT510.001.633.854.100.00-130631.11%
FB220218C005200002021-07-23 1:38PM EDT520.004.103.353.60+2.07+101.97%11531.42%
FB220218C005300002021-07-12 2:30PM EDT530.002.552.983.200.00-5731.79%
FB220218C005400002021-06-29 9:48AM EDT540.002.102.652.850.00-1432.16%
FB220218C005500002021-07-09 3:43PM EDT550.002.012.372.590.00-110132.64%
FB220218C005600002021-06-28 3:14PM EDT560.001.932.142.320.00-1133.00%
FB220218C005700002021-06-29 9:48AM EDT570.002.161.942.120.00-202333.46%
FB220218C005800002021-07-23 9:38AM EDT580.001.211.611.74+0.23+23.47%14133.23%
FB220218C006000002021-06-30 11:04AM EDT600.001.061.491.63-0.29-21.48%3734.75%
FB220218C006100002021-06-08 12:40PM EDT610.001.191.251.520.00--235.25%
FB220218C006200002021-07-23 12:33PM EDT620.001.581.281.41+0.10+6.76%1235.69%
FB220218C006300002021-07-23 12:32PM EDT630.001.431.191.32+0.68+90.67%46936.16%
FB220218C006500002021-06-29 1:00PM EDT650.001.261.051.170.00--137.12%
FB220218C007000002021-07-23 11:48AM EDT700.000.820.800.90+0.32+64.00%325839.40%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220218P001500002021-07-19 9:33AM EDT150.000.690.490.590.00-523155.10%
FB220218P001600002021-06-30 11:42AM EDT160.000.760.620.710.00-102,08453.05%
FB220218P001700002021-06-22 10:37AM EDT170.001.020.921.010.00-125152.52%
FB220218P001750002021-05-21 1:40PM EDT175.002.041.241.350.00-1005053.35%
FB220218P001800002021-05-24 9:44AM EDT180.002.021.080.000.00--025.00%
FB220218P001850002021-05-24 9:45AM EDT185.002.291.211.300.00-100049.83%
FB220218P001900002021-06-29 10:50AM EDT190.001.401.161.270.00-122147.93%
FB220218P001950002021-07-07 12:48PM EDT195.001.451.291.400.00-11247.10%
FB220218P002000002021-07-06 11:53AM EDT200.001.571.431.540.00-18646.27%
FB220218P002100002021-07-23 3:41PM EDT210.001.871.741.89-0.97-34.15%26644.82%
FB220218P002200002021-07-23 2:37PM EDT220.002.252.122.28-1.25-35.71%363243.31%
FB220218P002300002021-05-21 11:43AM EDT230.007.544.404.650.00-505547.66%
FB220218P002400002021-07-20 1:16PM EDT240.004.753.103.350.00-215740.63%
FB220218P002500002021-07-23 2:45PM EDT250.004.003.804.05-1.05-20.79%919839.39%
FB220218P002550002021-07-20 10:37AM EDT255.006.904.204.450.00-625638.79%
FB220218P002600002021-07-23 12:17PM EDT260.005.054.654.90-2.95-36.87%2035838.24%
FB220218P002650002021-07-23 12:07PM EDT265.005.535.155.45-1.32-19.27%128937.81%
FB220218P002700002021-07-22 3:18PM EDT270.007.655.705.950.00-817737.21%
FB220218P002750002021-07-23 1:20PM EDT275.006.886.256.65-1.47-17.60%2610736.90%
FB220218P002800002021-07-23 3:55PM EDT280.007.006.907.20-2.25-24.32%514836.23%
FB220218P002850002021-07-23 3:45PM EDT285.007.807.657.95-2.55-24.64%68635.82%
FB220218P002900002021-07-23 1:20PM EDT290.009.088.408.80-2.32-20.35%6888135.47%
FB220218P002950002021-07-08 3:21PM EDT295.0013.109.259.750.00-15935.18%
FB220218P003000002021-07-23 3:41PM EDT300.0010.3510.2510.65-5.87-36.19%732034.71%
FB220218P003050002021-07-19 3:23PM EDT305.0011.7311.2011.55-8.44-41.84%258534.17%
FB220218P003100002021-07-20 1:08PM EDT310.0019.5512.3012.650.00-111533.79%
FB220218P003150002021-07-22 3:13PM EDT315.0018.1013.5013.950.00-15219933.56%
FB220218P003200002021-07-23 9:33AM EDT320.0017.2014.8015.20-7.59-30.62%14533.16%
FB220218P003250002021-07-23 9:48AM EDT325.0018.9516.2016.55-9.40-33.16%59632.79%
FB220218P003300002021-07-20 1:08PM EDT330.0027.5517.7518.100.00-1062032.53%
FB220218P003350002021-07-23 12:04PM EDT335.0019.8919.1519.85-6.96-25.92%4374032.38%
FB220218P003400002021-07-23 2:18PM EDT340.0021.7120.8521.70-8.49-28.11%125132.22%
FB220218P003450002021-07-23 3:24PM EDT345.0022.8022.7023.30-9.75-29.95%866131.72%
FB220218P003500002021-07-16 9:56AM EDT350.0025.5924.6525.50-11.06-30.18%410031.69%
FB220218P003550002021-07-22 3:48PM EDT355.0027.1126.7027.75-7.39-21.42%112731.61%
FB220218P003600002021-07-23 2:18PM EDT360.0029.6828.8529.95-16.02-35.05%13431.37%
FB220218P003650002021-07-09 9:48AM EDT365.0031.6031.1532.00-11.15-26.08%104530.90%
FB220218P003700002021-06-29 3:00PM EDT370.0045.2533.6034.450.00-103030.69%
FB220218P003750002021-07-14 2:44PM EDT375.0048.4536.1537.250.00-6730.70%
FB220218P003800002021-07-19 12:00AM EDT380.0056.1039.2540.050.00--130.60%
FB220218P003950002021-07-19 12:00AM EDT395.0066.7047.5548.850.00--130.09%
FB220218P004000002021-07-16 9:56AM EDT400.0069.6550.7051.750.00-54829.70%
FB220218P004600002021-06-03 2:57PM EDT460.00137.40110.40111.850.00-11244.48%
FB220218P004700002021-06-08 12:52PM EDT470.00138.60127.20129.450.00--152.89%
FB220218P005000002021-07-20 1:03PM EDT500.00160.50132.90134.600.00-21030.33%
FB220218P005200002021-06-25 10:50AM EDT520.00180.45151.80153.550.00-2230.93%
FB220218P005300002021-07-15 10:48AM EDT530.00190.05161.45163.150.00-2531.26%
FB220218P005500002021-07-06 12:30PM EDT550.00201.50180.85182.600.00--1132.18%