U.S. markets close in 3 hours 17 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
304.50-1.47 (-0.48%)
As of 12:43PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB230120C001000002021-04-30 3:43PM EDT100.00227.65206.90208.700.00-61,30055.74%
FB230120C001050002021-03-22 12:42PM EDT105.00196.45198.15199.650.00-282932.23%
FB230120C001100002021-03-09 11:26AM EDT110.00158.00204.00209.000.00-763873.44%
FB230120C001150002021-05-03 3:51PM EDT115.00209.15192.65194.400.00-551051.67%
FB230120C001200002021-05-06 3:33PM EDT120.00202.00187.95189.650.00-119250.46%
FB230120C001250002021-04-23 2:45PM EDT125.00180.07183.15184.850.00-6074851.28%
FB230120C001300002021-04-01 1:47PM EDT130.00172.55196.00201.000.00-135482.50%
FB230120C001350002021-04-29 3:28PM EDT135.00196.95173.85175.550.00-2028749.03%
FB230120C001400002021-05-10 3:39PM EDT140.00171.45169.20170.85+16.85+10.90%452047.80%
FB230120C001450002021-05-03 11:16AM EDT145.00162.16164.60166.15-20.89-11.41%250546.58%
FB230120C001500002021-05-07 1:01PM EDT150.00174.76160.10161.750.00-11,09845.96%
FB230120C001550002021-04-29 12:14PM EDT155.00173.93155.65157.250.00-121345.11%
FB230120C001600002021-04-30 10:35AM EDT160.00173.00151.40152.650.00-228144.06%
FB230120C001650002021-04-29 11:26AM EDT165.00168.24147.05148.400.00-13250443.59%
FB230120C001700002021-05-10 3:24PM EDT170.00143.60142.65144.150.00-265243.05%
FB230120C001750002021-05-06 3:16PM EDT175.00151.05138.25139.850.00-232942.40%
FB230120C001800002021-05-11 10:22AM EDT180.00133.05133.95135.50-13.05-8.93%435541.64%
FB230120C001850002021-05-04 2:54PM EDT185.00140.93130.15131.300.00-231141.06%
FB230120C001900002021-05-10 11:31AM EDT190.00128.50126.10127.300.00-112140.68%
FB230120C001950002021-05-06 12:16PM EDT195.00134.40121.90123.350.00-715740.30%
FB230120C002000002021-05-10 2:07PM EDT200.00116.00117.95119.45-3.70-3.09%66,83039.93%
FB230120C002100002021-05-10 11:12AM EDT210.00110.37110.55111.70-1.13-1.01%121339.08%
FB230120C002200002021-05-11 11:03AM EDT220.00101.70103.35104.45-4.30-4.06%56,37338.52%
FB230120C002300002021-05-11 10:59AM EDT230.0094.7596.3597.40-3.95-4.00%2167037.93%
FB230120C002350002021-05-11 9:30AM EDT235.0091.0092.9094.25-17.50-16.13%27537.87%
FB230120C002400002021-05-11 10:59AM EDT240.0088.2089.6590.75-1.85-2.05%91,49137.47%
FB230120C002450002021-05-11 9:56AM EDT245.0085.0986.5087.50-4.31-4.82%832837.22%
FB230120C002500002021-05-11 10:37AM EDT250.0081.0083.3584.40-4.00-4.71%302,08737.04%
FB230120C002550002021-05-07 9:55AM EDT255.0092.0080.2581.350.00-427636.84%
FB230120C002600002021-05-11 9:40AM EDT260.0077.0077.2078.20-2.45-3.08%232,32236.52%
FB230120C002650002021-05-11 9:39AM EDT265.0072.9174.3575.35-2.42-3.21%2387436.37%
FB230120C002700002021-05-11 9:44AM EDT270.0072.6071.6072.45-2.66-3.53%231,23536.14%
FB230120C002750002021-05-11 10:42AM EDT275.0066.4068.8569.75-4.00-5.68%594536.00%
FB230120C002800002021-05-11 10:18AM EDT280.0065.2366.2067.10-1.77-2.64%114,47435.84%
FB230120C002850002021-05-11 9:41AM EDT285.0062.0663.7064.55-4.71-7.05%267335.71%
FB230120C002900002021-05-10 3:37PM EDT290.0059.3761.1062.00-3.43-5.46%1474235.53%
FB230120C002950002021-05-11 11:43AM EDT295.0058.9058.7559.65-0.26-0.44%765435.44%
FB230120C003000002021-05-11 11:36AM EDT300.0057.3056.3057.25-0.05-0.09%234,17635.27%
FB230120C003050002021-05-11 11:52AM EDT305.0054.0853.7054.80-0.92-1.67%31,05335.03%
FB230120C003100002021-05-10 3:27PM EDT310.0050.5052.1052.70-2.28-4.32%11,68734.97%
FB230120C003150002021-05-07 3:47PM EDT315.0058.0349.5550.450.00-11,36234.77%
FB230120C003200002021-05-10 2:48PM EDT320.0047.0047.5548.35-1.20-2.49%13,24634.63%
FB230120C003250002021-05-10 1:13PM EDT325.0043.9645.5546.35-3.74-7.84%128234.51%
FB230120C003300002021-05-11 11:08AM EDT330.0042.0043.5544.40-2.60-5.83%1145234.38%
FB230120C003350002021-05-10 10:02AM EDT335.0043.5441.7042.600.00-1234.31%
FB230120C003400002021-05-11 9:51AM EDT340.0040.2539.9040.60-0.34-0.84%496,63634.07%
FB230120C003450002021-05-11 11:38AM EDT345.0038.5038.1538.85-0.15-0.39%436233.96%
FB230120C003500002021-05-11 12:25PM EDT350.0036.8036.4537.20-0.60-1.60%533,49533.87%
FB230120C003550002021-04-30 3:41PM EDT355.0046.1034.8535.800.00-3533.90%
FB230120C003600002021-05-11 11:38AM EDT360.0033.6533.3033.95-0.65-1.90%4297633.61%
FB230120C003650002021-05-11 12:19PM EDT365.0032.7031.8032.55-4.60-12.33%42833.58%
FB230120C003700002021-05-11 9:45AM EDT370.0031.4530.3031.00+0.45+1.45%5024733.41%
FB230120C003750002021-05-11 12:06PM EDT375.0029.9528.9529.65-4.92-14.11%42933.34%
FB230120C003800002021-05-10 3:45PM EDT380.0029.0027.5528.250.00-358333.20%
FB230120C003850002021-05-11 12:08PM EDT385.0027.4526.3027.00+27.45+2,196.00%7233.13%
FB230120C003900002021-05-11 12:08PM EDT390.0026.2525.0525.75+0.05+0.19%212933.03%
FB230120C004000002021-05-11 11:34AM EDT400.0023.4022.8023.55-0.55-2.30%125,92132.93%
FB230120C004050002021-05-11 10:16AM EDT405.0022.8521.7522.35+0.05+0.22%121132.77%
FB230120C004100002021-05-10 9:32AM EDT410.0022.9020.7021.350.00-3918232.72%
FB230120C004150002021-05-11 11:56AM EDT415.0020.5019.7520.40-0.10-0.49%13232.67%
FB230120C004200002021-05-11 11:53AM EDT420.0019.5018.8019.50-0.05-0.26%129,78932.64%
FB230120C004250002021-05-10 1:35PM EDT425.0018.7517.9018.550.00-357032.54%
FB230120C004300002021-05-11 11:39AM EDT430.0017.9017.0517.75+0.26+1.47%117432.52%
FB230120C004350002021-05-11 11:34AM EDT435.0017.2516.2516.900.00-720532.44%
FB230120C004400002021-05-04 2:46PM EDT440.0016.3515.5016.20-2.97-15.37%11,25732.45%
FB230120C004450002021-05-11 11:39AM EDT445.0015.6014.7515.40-2.78-15.13%14032.36%
FB230120C004500002021-05-11 11:32AM EDT450.0014.8914.0514.75-3.36-18.41%219532.36%
FB230120C004600002021-05-10 9:44AM EDT460.0013.6412.8013.45-0.38-2.71%22,48632.30%
FB230120C004700002021-05-11 11:46AM EDT470.0011.9011.6512.25-4.65-28.10%314232.23%
FB230120C004800002021-05-11 11:34AM EDT480.0011.5010.6011.25+0.16+1.41%21,01432.25%
FB230120C005000002021-05-11 11:58AM EDT500.009.658.859.50+0.25+2.66%45,32032.30%
FB230120C005200002021-05-11 12:08PM EDT520.008.307.558.20+0.30+3.75%33,09532.53%
FB230120C005400002021-05-11 12:07PM EDT540.006.906.456.95+0.18+2.68%873,13932.58%
FB230120C005600002021-05-11 10:12AM EDT560.005.455.556.05-0.67-10.95%31617,27932.83%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB230120P001000002021-05-07 3:54PM EDT100.001.000.961.15+0.02+2.04%42,01345.36%
FB230120P001050002021-05-06 1:03PM EDT105.001.101.091.290.00-175244.39%
FB230120P001100002021-05-10 2:36PM EDT110.001.241.261.450.00-154543.49%
FB230120P001150002021-04-22 1:47PM EDT115.001.651.421.630.00-4470042.68%
FB230120P001200002021-05-10 2:50PM EDT120.001.611.621.840.00-2039741.94%
FB230120P001250002021-05-10 3:26PM EDT125.001.911.842.070.00-195541.23%
FB230120P001300002021-05-10 3:37PM EDT130.002.072.092.310.00-31,08640.51%
FB230120P001350002021-05-07 2:54PM EDT135.002.102.372.620.00-2225839.97%
FB230120P001400002021-05-07 3:19PM EDT140.002.382.662.940.00-10466939.39%
FB230120P001450002021-05-05 2:10PM EDT145.003.303.003.30+0.60+22.22%288738.87%
FB230120P001500002021-05-10 2:50PM EDT150.003.463.403.750.00-1501,43938.50%
FB230120P001550002021-04-28 3:09PM EDT155.004.003.904.150.00-1070337.93%
FB230120P001600002021-05-10 2:02PM EDT160.004.454.404.700.00-31,56237.63%
FB230120P001650002021-05-04 10:47AM EDT165.004.444.955.300.00-260737.34%
FB230120P001700002021-05-11 10:46AM EDT170.006.045.605.85+0.30+5.23%31,30236.87%
FB230120P001750002021-05-05 10:47AM EDT175.005.606.206.500.00-274636.51%
FB230120P001800002021-05-05 3:14PM EDT180.006.357.007.300.00-121,53736.31%
FB230120P001850002021-05-05 2:02PM EDT185.007.057.808.200.00-91,24636.17%
FB230120P001900002021-05-07 9:30AM EDT190.007.508.559.000.00-186935.81%
FB230120P001950002021-05-10 2:15PM EDT195.009.759.559.950.00-22,14035.57%
FB230120P002000002021-05-10 2:27PM EDT200.0011.3010.6010.90+0.60+5.61%12,71835.26%
FB230120P002100002021-05-05 10:44AM EDT210.0011.6012.8513.200.00-211,52234.89%
FB230120P002200002021-05-05 2:02PM EDT220.0014.1515.4515.900.00-161,91034.65%
FB230120P002300002021-05-10 1:07PM EDT230.0019.1518.3018.85+1.15+6.39%41,20534.35%
FB230120P002350002021-05-10 2:27PM EDT235.0019.8519.8520.400.00-1542134.16%
FB230120P002400002021-05-10 2:27PM EDT240.0021.5021.4522.150.00-2957634.08%
FB230120P002450002021-05-05 11:09AM EDT245.0020.9523.2023.850.00-143033.90%
FB230120P002500002021-05-11 11:58AM EDT250.0025.1525.1025.65+0.15+0.60%1423,51133.73%
FB230120P002550002021-04-30 12:09PM EDT255.0022.8826.9027.650.00-21,81433.66%
FB230120P002600002021-05-11 9:55AM EDT260.0030.3028.9029.55+1.70+5.94%61,13833.46%
FB230120P002650002021-05-06 12:29PM EDT265.0028.0530.9531.700.00-719833.38%
FB230120P002700002021-05-10 11:10AM EDT270.0034.3033.0533.80+1.40+4.26%21,30233.21%
FB230120P002750002021-05-11 10:23AM EDT275.0036.6935.3536.05+4.54+14.12%11,39933.09%
FB230120P002800002021-05-11 10:18AM EDT280.0039.2037.5538.25+1.35+3.57%232,69132.89%
FB230120P002850002021-05-10 3:46PM EDT285.0039.7539.9040.700.00-3934032.80%
FB230120P002900002021-05-07 11:47AM EDT290.0037.3442.3043.150.00-51,01832.66%
FB230120P002950002021-05-11 12:06PM EDT295.0045.0044.8545.500.00-283632.41%
FB230120P003000002021-05-11 11:05AM EDT300.0047.8547.4548.25+0.16+0.34%902,38732.37%
FB230120P003050002021-05-10 10:30AM EDT305.0048.7650.1050.850.00-356832.19%
FB230120P003100002021-05-10 10:30AM EDT310.0051.4352.9053.700.00-143332.12%
FB230120P003150002021-05-06 11:24AM EDT315.0056.1055.6556.40+4.15+7.99%4146131.91%
FB230120P003200002021-05-11 11:38AM EDT320.0059.0058.5059.35+5.00+9.26%4188631.81%
FB230120P003250002021-05-11 11:38AM EDT325.0062.0061.5062.20+5.05+8.87%417231.60%
FB230120P003300002021-05-11 11:38AM EDT330.0065.0064.5065.30+0.10+0.15%4272431.51%
FB230120P003350002021-05-11 11:38AM EDT335.0068.1067.6068.40+5.55+8.87%40231.38%
FB230120P003400002021-05-10 11:16AM EDT340.0070.8070.7571.550.00-881,09931.23%
FB230120P003450002021-05-06 3:50PM EDT345.0074.5573.9574.75+6.70+9.87%40131.08%
FB230120P003500002021-04-22 2:10PM EDT350.0083.2577.2078.100.00-221030.98%
FB230120P003550002021-05-04 3:26PM EDT355.0076.1080.5581.350.00--530.78%
FB230120P003600002021-05-10 3:13PM EDT360.0084.2083.9584.850.00-252930.69%
FB230120P003700002021-04-07 3:22PM EDT370.0090.2081.3585.500.00-228326.15%
FB230120P003750002021-05-03 2:14PM EDT375.0085.0094.6095.300.00--430.18%
FB230120P003800002021-05-11 11:38AM EDT380.0099.0098.2099.05+10.05+11.30%22930.11%
FB230120P003850002021-05-03 1:37PM EDT385.0092.65101.85102.750.00--1129.97%
FB230120P003900002021-05-04 2:25PM EDT390.00101.10105.70106.650.00-33829.92%
FB230120P004000002021-05-10 11:08AM EDT400.00113.45113.40114.000.00-2647329.42%
FB230120P004050002021-05-03 2:53PM EDT405.00120.25117.40118.20+13.75+12.91%1829.49%
FB230120P004100002021-05-03 2:35PM EDT410.00125.25121.25121.85+15.40+14.02%1737429.12%
FB230120P004200002021-05-07 12:12PM EDT420.00118.45129.35130.000.00-2018728.90%
FB230120P004250002021-05-03 1:30PM EDT425.00122.10133.55134.350.00--528.96%
FB230120P004300002021-05-07 10:37AM EDT430.00126.00137.60138.500.00-173428.84%
FB230120P004350002021-05-03 12:11PM EDT435.00146.15141.90142.60+16.00+12.29%96328.63%
FB230120P004400002021-05-11 10:38AM EDT440.00150.30146.05147.10+16.20+12.08%58728.73%
FB230120P004450002021-05-10 2:01PM EDT445.00150.25150.30151.35+150.25--128.59%
FB230120P004500002021-05-11 11:47AM EDT450.00156.35154.65155.45+18.85+13.71%91528.28%
FB230120P004600002021-05-11 12:25PM EDT460.00164.00163.35164.60+2.15+1.33%1110328.44%
FB230120P004700002021-05-10 12:12PM EDT470.00170.60172.30173.450.00-102128.21%
FB230120P004800002021-05-11 12:16PM EDT480.00181.65181.35182.80+1.95+1.09%97628.39%
FB230120P004900002021-05-05 10:49AM EDT490.00180.60188.95191.200.00--5327.37%
FB230120P005000002021-05-11 10:05AM EDT500.00202.55199.65200.80+2.55+1.28%389427.66%
FB230120P005200002021-05-11 12:16PM EDT520.00218.60218.35219.55-0.60-0.27%5616827.41%
FB230120P005400002021-05-05 9:50AM EDT540.00225.20237.20238.450.00-263926.95%
FB230120P005600002021-04-29 10:35AM EDT560.00241.05256.25257.800.00-211026.92%