U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
315.94+10.68 (+3.50%)
At close: 4:00PM EDT

315.90 -0.04 (-0.01%)
After hours: 4:20PM EDT

In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220617C001100002021-05-10 9:32AM EDT110.00203.75206.75208.350.00-11756.59%
FB220617C001150002021-04-26 3:53PM EDT115.00189.80201.90203.450.00-11255.15%
FB220617C001200002021-03-19 10:51AM EDT120.00173.00185.50190.500.00-21680.00%
FB220617C001250002021-03-04 3:53PM EDT125.00137.75175.35177.500.00-11370.00%
FB220617C001300002021-02-19 3:19PM EDT130.00136.80161.00166.000.00-11050.00%
FB220617C001350002021-02-16 12:21PM EDT135.00144.53150.65153.650.00-12240.00%
FB220617C001400002021-05-04 9:30AM EDT140.00183.05177.65179.200.00-119751.79%
FB220617C001450002021-05-11 10:26AM EDT145.00160.00134.10168.750.00-49810.00%
FB220617C001500002021-04-21 1:00PM EDT150.00152.80168.10169.650.00-18449.43%
FB220617C001550002021-05-10 1:10PM EDT155.00155.85163.35164.900.00-147348.32%
FB220617C001600002021-05-03 9:51AM EDT160.00168.50159.25160.650.00-120648.58%
FB220617C001650002021-05-10 11:41AM EDT165.00146.15153.95155.450.00-124946.21%
FB220617C001700002021-05-10 3:24PM EDT170.00140.09149.30150.800.00-23945.32%
FB220617C001750002021-05-13 2:31PM EDT175.00134.85144.70146.200.00-313444.52%
FB220617C001800002021-04-09 1:30PM EDT180.00138.50141.00145.500.00-14951.36%
FB220617C001850002021-05-13 2:31PM EDT185.00126.00135.65137.100.00-44243.01%
FB220617C001900002021-05-11 12:31PM EDT190.00121.30131.20132.600.00-107142.29%
FB220617C001950002021-05-05 3:02PM EDT195.00127.54126.80128.200.00-18841.70%
FB220617C002000002021-05-13 3:22PM EDT200.00123.00122.45123.80+9.55+8.42%126141.06%
FB220617C002100002021-05-12 12:40PM EDT210.0099.75113.90115.250.00-36040.01%
FB220617C002150002021-05-06 9:52AM EDT215.00110.55110.15110.950.00-157539.36%
FB220617C002200002021-05-10 1:43PM EDT220.0098.50105.65106.950.00-334239.07%
FB220617C002250002021-05-13 11:58AM EDT225.0093.76101.95102.900.00-36138.64%
FB220617C002300002021-05-10 11:55AM EDT230.0094.8198.0598.95+3.53+3.87%147238.26%
FB220617C002350002021-04-28 9:43AM EDT235.0091.0693.8595.05+2.54+2.87%144337.87%
FB220617C002400002021-05-03 11:45AM EDT240.0081.9590.4091.250.00-249637.53%
FB220617C002450002021-05-10 10:26AM EDT245.0081.6086.7087.550.00-367737.22%
FB220617C002500002021-05-14 3:30PM EDT250.0084.0083.1083.90+10.50+14.29%532,07436.89%
FB220617C002550002021-05-11 11:43AM EDT255.0071.0579.3080.400.00-352736.64%
FB220617C002600002021-05-13 10:06AM EDT260.0069.8076.2576.950.00-274436.37%
FB220617C002650002021-05-13 10:39AM EDT265.0068.0072.6073.600.00-129436.12%
FB220617C002700002021-05-14 12:57PM EDT270.0068.3069.6070.45+3.20+4.92%61,54135.98%
FB220617C002750002021-05-14 2:10PM EDT275.0066.4866.5067.20+7.28+12.30%143535.67%
FB220617C002800002021-05-12 1:43PM EDT280.0064.0163.4564.15+9.66+17.77%11,79935.47%
FB220617C002850002021-05-11 3:08PM EDT285.0054.4560.5061.150.00-1134735.25%
FB220617C002900002021-05-14 2:52PM EDT290.0058.3557.7558.30+7.61+15.00%11,59935.07%
FB220617C002950002021-05-12 11:25AM EDT295.0055.0055.0055.50+5.70+11.56%11,17534.87%
FB220617C003000002021-05-14 12:11PM EDT300.0050.6752.2552.80+4.87+10.63%514,80234.69%
FB220617C003050002021-05-14 2:52PM EDT305.0050.3049.6550.20+5.00+11.04%21,39434.51%
FB220617C003100002021-05-13 2:53PM EDT310.0045.8047.2547.70+3.80+9.05%382634.35%
FB220617C003150002021-05-14 2:27PM EDT315.0045.0044.8045.30+5.17+12.98%650534.20%
FB220617C003200002021-05-14 2:38PM EDT320.0043.1742.3542.95+6.67+18.27%1112,28434.02%
FB220617C003250002021-05-10 12:42PM EDT325.0038.9040.2540.70+2.80+7.76%393933.85%
FB220617C003300002021-05-12 1:22PM EDT330.0033.2037.9538.550.00-125,66733.70%
FB220617C003350002021-05-12 10:12AM EDT335.0031.6635.9536.500.00-559633.57%
FB220617C003400002021-05-13 3:06PM EDT340.0032.8033.8534.50+2.30+7.54%163433.41%
FB220617C003450002021-05-05 10:42AM EDT345.0030.9532.0032.60-2.75-8.16%147133.27%
FB220617C003500002021-05-14 3:58PM EDT350.0030.7130.4030.90+4.31+16.33%41,88833.22%
FB220617C003550002021-05-06 11:31AM EDT355.0028.9428.5529.000.00-217732.96%
FB220617C003600002021-05-12 12:36PM EDT360.0027.3026.9527.35+6.60+31.88%11,72532.84%
FB220617C003650002021-05-12 12:40PM EDT365.0019.2525.3525.750.00-3024432.69%
FB220617C003700002021-05-12 11:28AM EDT370.0022.5123.8024.25+4.36+24.02%12,47432.58%
FB220617C003750002021-05-13 10:35AM EDT375.0020.0522.3022.800.00-542332.44%
FB220617C003800002021-05-12 2:09PM EDT380.0016.9520.9521.450.00-2254132.34%
FB220617C003850002021-05-12 12:31PM EDT385.0014.9019.7520.150.00-10121032.22%
FB220617C003900002021-05-14 2:05PM EDT390.0018.4018.5018.95+4.40+31.43%153732.13%
FB220617C003950002021-05-12 2:09PM EDT395.0013.8517.3517.800.00-957632.04%
FB220617C004000002021-05-14 3:51PM EDT400.0016.3516.2516.70+2.62+19.08%2,08984631.94%
FB220617C004050002021-05-12 2:09PM EDT405.0012.6515.2015.650.00-237731.84%
FB220617C004100002021-05-12 2:32PM EDT410.0013.7014.2514.65+1.90+16.10%14,91731.73%
FB220617C004150002021-05-12 2:09PM EDT415.0010.6513.3513.750.00-26338731.66%
FB220617C004200002021-05-12 2:09PM EDT420.0012.0012.5012.85+2.05+20.60%111,55031.55%
FB220617C004250002021-05-12 2:09PM EDT425.009.6511.7012.050.00-25931.49%
FB220617C004300002021-05-06 3:12PM EDT430.0011.3510.9511.300.00-1393231.44%
FB220617C004350002021-05-13 1:36PM EDT435.008.4510.2510.600.00-3331.40%
FB220617C004400002021-05-14 2:28PM EDT440.009.909.609.95+1.90+23.75%794,11131.36%
FB220617C004500002021-05-13 3:39PM EDT450.008.108.458.75+0.60+8.00%273731.29%
FB220617C004600002021-05-13 9:52AM EDT460.006.007.407.750.00-2190731.30%
FB220617C004700002021-05-13 12:41PM EDT470.005.556.556.800.00-8412231.23%
FB220617C004800002021-05-06 12:30PM EDT480.005.905.756.050.00-251,20831.29%
FB220617C005000002021-05-11 9:38AM EDT500.003.154.554.750.00-51,42031.34%
FB220617C005200002021-05-06 11:55AM EDT520.003.703.603.850.00-10626231.62%
FB220617C005400002021-05-11 2:04PM EDT540.002.292.893.100.00-2852531.82%
FB220617C005600002021-05-13 12:35PM EDT560.002.262.362.55+0.15+7.11%21,42832.13%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220617P001100002021-05-13 2:41PM EDT110.000.780.570.710.00-12,57949.34%
FB220617P001150002021-05-12 2:36PM EDT115.000.990.660.780.00-1501,02748.10%
FB220617P001200002021-05-12 3:00PM EDT120.001.100.750.860.00-4083946.95%
FB220617P001250002021-05-13 3:29PM EDT125.001.150.850.970.00-351246.02%
FB220617P001300002021-05-10 3:01PM EDT130.001.060.971.090.00-324445.12%
FB220617P001350002021-05-07 11:57AM EDT135.001.041.101.230.00-219344.30%
FB220617P001400002021-05-06 1:16PM EDT140.001.251.261.370.00-5177343.42%
FB220617P001450002021-03-31 2:36PM EDT145.002.431.121.280.00-129041.22%
FB220617P001500002021-05-12 3:41PM EDT150.001.731.631.74-0.59-25.43%140441.99%
FB220617P001550002021-05-11 9:46AM EDT155.002.301.851.970.00-156941.37%
FB220617P001600002021-05-13 1:22PM EDT160.002.702.102.220.00-21,36040.76%
FB220617P001650002021-05-13 1:21PM EDT165.003.152.392.510.00-11,77940.22%
FB220617P001700002021-05-13 11:10AM EDT170.003.352.712.830.00-111,02939.69%
FB220617P001750002021-05-13 11:06AM EDT175.003.753.003.200.00-1033639.23%
FB220617P001800002021-05-10 12:07PM EDT180.003.553.403.600.00-5288238.76%
FB220617P001850002021-05-11 12:16PM EDT185.004.753.904.050.00-954638.33%
FB220617P001900002021-05-12 11:07AM EDT190.005.754.404.550.00-2751037.93%
FB220617P001950002021-05-10 12:00PM EDT195.005.174.905.100.00-5024237.55%
FB220617P002000002021-05-12 1:14PM EDT200.005.605.505.70-1.10-16.42%12,14537.17%
FB220617P002100002021-05-13 11:06AM EDT210.008.356.857.150.00-131,78736.60%
FB220617P002150002021-05-13 11:06AM EDT215.009.257.657.950.00-71,09536.30%
FB220617P002200002021-05-12 3:18PM EDT220.0010.308.558.800.00-104,24835.97%
FB220617P002250002021-05-13 11:01AM EDT225.009.619.459.75-1.49-13.42%168235.71%
FB220617P002300002021-05-11 2:09PM EDT230.0011.9510.4510.750.00-140735.42%
FB220617P002350002021-05-10 10:11AM EDT235.0012.0511.6011.800.00-2650835.11%
FB220617P002400002021-05-14 9:57AM EDT240.0013.8512.7513.05-2.70-16.31%21,18034.95%
FB220617P002450002021-05-14 3:41PM EDT245.0014.3014.0014.35-2.21-13.39%680834.76%
FB220617P002500002021-05-14 12:03PM EDT250.0016.0515.4015.70-2.81-14.90%282,43934.53%
FB220617P002550002021-05-10 1:51PM EDT255.0018.6516.8017.200.00-2239034.38%
FB220617P002600002021-05-13 3:43PM EDT260.0021.4018.3518.750.00-631,84034.19%
FB220617P002650002021-05-12 2:41PM EDT265.0024.9220.0020.400.00-50567734.01%
FB220617P002700002021-05-12 3:51PM EDT270.0026.6021.7522.150.00-6521,72233.85%
FB220617P002750002021-05-14 1:03PM EDT275.0024.3023.5023.85-5.50-18.46%171733.56%
FB220617P002800002021-05-14 2:27PM EDT280.0025.8525.4525.90-4.50-14.83%42,15733.50%
FB220617P002850002021-05-14 3:16PM EDT285.0027.6027.4527.95-4.15-13.07%3047533.36%
FB220617P002900002021-05-14 3:16PM EDT290.0029.7029.5530.05-5.30-15.14%271,63633.19%
FB220617P002950002021-05-14 3:11PM EDT295.0031.9531.7532.25-7.17-18.33%2763033.03%
FB220617P003000002021-05-14 1:34PM EDT300.0034.3034.0534.55-4.30-11.14%103,62832.87%
FB220617P003050002021-05-10 3:12PM EDT305.0040.6836.4537.000.00-2254932.76%
FB220617P003100002021-05-14 2:33PM EDT310.0039.2438.9039.45-4.98-11.26%297832.58%
FB220617P003150002021-05-14 2:26PM EDT315.0042.0041.5042.05-4.10-8.89%423732.44%
FB220617P003200002021-05-14 3:55PM EDT320.0044.1544.2044.75+1.81+4.27%24,22532.32%
FB220617P003250002021-05-10 1:36PM EDT325.0051.1346.9047.500.00-559232.16%
FB220617P003300002021-05-13 12:44PM EDT330.0055.2549.7050.350.00-115,66532.02%
FB220617P003350002021-05-06 3:54PM EDT335.0061.4552.6053.250.00-204531.84%
FB220617P003400002021-04-29 9:30AM EDT340.0050.5055.6056.300.00-115331.72%
FB220617P003450002021-04-12 2:58PM EDT345.0066.1666.7567.750.00-14737.92%
FB220617P003500002021-05-13 2:50PM EDT350.0063.9561.8562.35-4.95-7.18%796331.25%
FB220617P003550002021-05-06 3:54PM EDT355.0063.4565.0065.600.00-56931.10%
FB220617P003600002021-05-07 9:36AM EDT360.0065.7168.4069.000.00-1012930.99%
FB220617P003650002021-05-12 11:30AM EDT365.0082.2071.8072.300.00-1417930.75%
FB220617P003700002021-05-12 12:39PM EDT370.0086.9075.3075.900.00-716430.69%
FB220617P003750002021-05-14 11:13AM EDT375.0081.3078.8579.45-8.40-9.36%1529330.53%
FB220617P003800002021-05-12 10:50AM EDT380.0094.0082.4583.050.00-12719230.35%
FB220617P003850002021-05-12 11:07AM EDT385.0097.9586.1586.850.00-3420730.28%
FB220617P003900002021-05-11 10:30AM EDT390.00102.8589.9590.600.00-209330.12%
FB220617P003950002021-05-10 9:47AM EDT395.0097.0593.7594.500.00-716030.03%
FB220617P004000002021-05-10 10:14AM EDT400.00107.0097.6598.300.00-2017529.79%
FB220617P004050002021-05-03 3:35PM EDT405.0097.10101.65102.400.00-11629.77%
FB220617P004100002021-05-06 2:27PM EDT410.00104.80105.65106.450.00-1820629.65%
FB220617P004150002021-05-05 11:26AM EDT415.00108.35109.75110.500.00-779629.48%
FB220617P004200002021-05-04 11:34AM EDT420.00116.30113.90114.700.00-721729.41%
FB220617P004250002021-05-05 11:26AM EDT425.00116.75118.10118.650.00-397129.02%
FB220617P004300002021-05-04 3:00PM EDT430.00122.95122.35123.100.00-419129.10%
FB220617P004350002021-05-04 11:50AM EDT435.00129.40126.65127.450.00-4629.04%
FB220617P004400002021-04-27 1:06PM EDT440.00141.15131.00131.650.00-3623228.75%
FB220617P004500002021-05-12 10:26AM EDT450.00151.72139.80140.450.00-130228.48%
FB220617P004600002021-05-05 11:26AM EDT460.00147.35148.80149.700.00-1112928.62%
FB220617P004700002021-05-05 11:26AM EDT470.00156.50157.90158.750.00-21528.31%
FB220617P004800002021-05-05 11:24AM EDT480.00165.55167.15168.000.00-365628.13%
FB220617P005000002020-12-22 11:24AM EDT500.00233.67227.60230.500.00-21569.74%
FB220617P005400002021-03-29 3:42PM EDT540.00247.85231.50236.000.00-11044.81%
FB220617P005600002021-03-05 4:03PM EDT560.00296.50261.00263.050.00-1953.17%