U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
364.72-8.34 (-2.24%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Calls
February 18, 2022
Puts
Last PriceChange% ChangeVolumeOpen InterestStrikeLast PriceChange% ChangeVolumeOpen Interest
203.850.00--0150.000.400.00-1231
189.350.00--0160.000.560.00-12,089
-----170.001.020.00-10
176.850.00--0175.000.770.00-359
184.000.00-10180.000.860.00-165
-----185.000.890.00-1000
159.950.00--0190.001.130.00-5244
-----195.001.100.00-20
164.90-6.85-3.99%50200.001.200.00-5118
156.920.00-40210.001.350.00-700
140.950.00-111220.001.77-0.08-4.32%8569
147.490.00-118230.002.130.00-109269
137.200.00-230240.002.450.00-1239
122.85-2.12-1.70%1245250.003.30+0.20+6.45%4313
120.500.00-5060255.003.450.00-96512
119.350.00-585589260.003.80-0.05-1.30%4720
85.000.00-200265.004.300.00-12432
103.850.00-637270.004.95+0.40+8.79%7494
93.70-1.20-1.26%10275.005.45+0.20+3.81%61,339
105.700.00-116280.006.00+0.71+13.42%3630
90.29-11.50-11.30%363285.006.22+0.02+0.32%1312
96.750.00-1164290.006.300.00-5978
80.20-2.82-3.40%257295.008.10+1.09+15.55%1287
75.00-3.65-4.64%396300.008.41+0.36+4.47%4586
79.740.00-10169305.009.79+0.79+8.78%1316
81.710.00-1107310.0010.45+0.45+4.50%98441
75.680.00-162315.0010.200.00-1350
62.500.00-194320.0012.70+1.55+13.90%44643
53.05-9.30-14.92%2468325.0014.30+2.05+16.73%21,472
54.000.00-1124330.0014.50-0.05-0.34%1697
58.540.00-1220335.0015.500.00-35851
47.260.00-170318340.0017.10-0.35-2.01%21392
41.13-3.94-8.74%2291345.0020.55+2.70+15.13%2762
35.85-6.35-15.05%183565350.0022.38+2.73+13.89%372,261
33.83-3.32-8.94%3243355.0020.480.00-38296
31.50-4.42-12.31%45163360.0026.42+2.92+12.43%5515
28.95-3.80-11.60%9165365.0027.70+2.15+8.41%5129
26.38-3.07-10.42%112523370.0027.60-0.30-1.08%5184
24.25-2.75-10.19%25409375.0033.83+3.54+11.69%2114
20.65-4.16-16.77%23586380.0034.30+1.44+4.38%155
19.70-2.53-11.38%14235385.0040.41+4.71+13.19%19250
17.78-2.58-12.67%97461390.0041.30+4.65+12.69%8190
15.14-4.96-24.68%2125395.0046.81+7.56+19.26%1252
13.80-2.35-14.55%115567400.0050.00+5.75+12.99%47110
12.40-2.35-15.93%39209405.0051.25+2.80+5.78%7177
10.80-2.45-18.49%10100410.0055.95+4.30+8.33%155
11.850.00-2106415.0055.300.00-25100
8.95-1.87-17.28%24231420.0059.000.00-1149
8.80-0.80-8.33%19152425.0055.900.00-110
7.00-1.60-18.60%6122430.0071.75+8.45+13.35%17
7.25-0.45-5.84%2135435.0066.380.00--6
6.30-1.29-17.00%5158440.0071.650.00--1
4.95-1.25-20.16%6155445.0075.450.00-22
4.50-2.40-34.78%3323450.0080.190.00-16
3.55-1.15-24.47%3128460.0088.600.00-114
3.00-0.68-18.48%2089470.0097.300.00-712
3.780.00-1383480.00-----
2.750.00-194490.00116.250.00-613
1.69-0.37-17.96%4250500.00136.15+10.65+8.49%416
2.390.00-108228510.00138.850.00-613
1.390.00-2119520.00143.300.00-68
1.520.00-66248530.00151.850.00-117
1.050.00-141540.00161.700.00--6
1.550.00-69201550.00201.500.00--0
1.070.00-6171560.00182.500.00-23
0.900.00-520570.00188.550.00-66
0.910.00-213580.00-----
0.970.00--3590.00-----
0.43-0.07-14.00%1112600.00-----
0.780.00-35610.00-----
0.630.00-1011620.00-----
0.560.00-288630.00-----
0.430.00-22650.00-----
0.18-0.02-10.00%3355700.00319.280.00-282