Advertisement
Advertisement
U.S. Markets close in 1 hr 57 mins
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
308.82-7.74 (-2.45%)
As of 02:03PM EST. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB230317C001500002021-12-01 3:21PM EST150.00169.00189.35193.500.00-1172101.02%
FB230317C001600002021-12-17 11:34AM EST160.00181.00167.65172.400.00-214077.00%
FB230317C001650002021-12-06 2:45PM EST165.00158.95163.20168.000.00-49275.16%
FB230317C001700002021-12-13 1:43PM EST170.00171.08158.60163.050.00-1072.85%
FB230317C001750002021-12-01 11:35AM EST175.00157.00170.55174.700.00-24993.28%
FB230317C001800002021-12-01 11:34AM EST180.00153.00166.15170.250.00-25290.92%
FB230317C001850002021-10-26 11:49AM EST185.00136.50156.00161.000.00-14581.92%
FB230317C001900002021-12-16 10:44AM EST190.00161.69140.50145.250.00-102265.69%
FB230317C001950002021-12-16 10:44AM EST195.00157.34136.50140.950.00-51464.40%
FB230317C002000002022-01-05 10:15AM EST200.00144.34132.00136.65+0.37+0.26%317662.80%
FB230317C002100002021-12-23 9:44AM EST210.00132.75124.90128.050.00-24060.75%
FB230317C002200002021-12-27 9:31AM EST220.00133.07116.30119.800.00-51258.02%
FB230317C002300002021-12-03 11:51AM EST230.0093.10119.75123.050.00-11567.34%
FB230317C002400002021-12-23 12:22PM EST240.00111.00101.20104.200.00-5754.04%
FB230317C002500002022-01-05 10:06AM EST250.00103.2092.9096.85+0.70+0.68%12251.79%
FB230317C002600002022-01-03 9:37AM EST260.00102.1586.1089.650.00-16350.24%
FB230317C002700002021-11-30 12:27PM EST270.0089.0096.8099.450.00-111363.52%
FB230317C002800002021-12-30 10:09AM EST280.0091.8573.2076.500.00-113048.95%
FB230317C002900002022-01-05 3:06PM EST290.0069.9066.9570.50-6.00-7.91%18247.78%
FB230317C003000002022-01-05 3:32PM EST300.0064.6360.7564.20-4.92-7.07%1319146.23%
FB230317C003100002022-01-05 3:02PM EST310.0057.5755.3059.00-4.93-7.89%259345.38%
FB230317C003200002022-01-05 3:52PM EST320.0052.1050.6553.80-8.97-14.69%2617044.37%
FB230317C003300002022-01-05 3:59PM EST330.0047.0745.3549.05-10.18-17.78%616043.54%
FB230317C003400002022-01-05 3:49PM EST340.0043.7540.6544.80-6.16-12.34%516742.91%
FB230317C003500002022-01-05 10:41AM EST350.0041.7236.5040.75-2.58-5.82%214642.26%
FB230317C003600002022-01-05 3:34PM EST360.0036.6033.7037.00-3.75-9.29%2911841.66%
FB230317C003700002022-01-05 12:35PM EST370.0034.1529.6033.10-11.10-24.53%324340.78%
FB230317C003800002022-01-05 2:43PM EST380.0029.0028.0030.60-7.90-21.41%1518240.81%
FB230317C003900002022-01-05 10:51AM EST390.0027.6024.6527.75-3.85-12.24%114940.42%
FB230317C004000002022-01-04 11:15AM EST400.0025.5422.4025.250.00-175840.14%
FB230317C004100002022-01-05 10:22AM EST410.0023.3020.0523.10-0.05-0.21%111240.01%
FB230317C004200002022-01-05 11:07AM EST420.0020.5617.7520.95-2.49-10.80%114239.74%
FB230317C004300002022-01-05 2:51PM EST430.0016.6615.4519.05-4.94-22.87%205839.55%
FB230317C004400002022-01-03 9:33AM EST440.0019.5013.8516.800.00-511138.90%
FB230317C004600002022-01-04 11:03AM EST460.0014.4711.6014.300.00-2639.07%
FB230317C004700002021-12-30 2:21PM EST470.0017.1510.5013.100.00-11639.05%
FB230317C004800002021-12-31 3:34PM EST480.0013.609.7012.300.00-122139.35%
FB230317C004900002021-11-30 12:48PM EST490.0015.1513.3014.800.00--143.07%
FB230317C005000002022-01-05 10:15AM EST500.009.957.9010.35+0.60+6.42%1052439.33%
FB230317C005100002021-11-12 12:47PM EST510.0013.4010.3511.550.00-505041.72%
FB230317C005200002021-12-15 3:05PM EST520.0010.806.658.700.00-5839.29%
FB230317C005300002021-12-21 12:35PM EST530.008.406.157.900.00-110339.17%
FB230317C005400002021-10-29 1:24PM EST540.007.8610.6513.650.00-171746.98%
FB230317C005500002022-01-05 1:27PM EST550.006.155.256.85-2.35-27.65%1539.45%
FB230317C005600002021-12-15 2:03PM EST560.007.304.956.350.00-255339.53%
FB230317C005700002022-01-03 12:24PM EST570.005.894.656.000.00-27739.79%
FB230317C005800002021-12-21 2:41PM EST580.005.974.255.600.00-1339.92%
FB230317C005900002021-12-01 12:47PM EST590.006.064.505.900.00-548341.17%
FB230317C006000002022-01-05 2:03PM EST600.004.223.704.60-0.18-4.09%162839.64%
FB230317C006100002021-12-01 1:38PM EST610.005.053.905.100.00-1641.26%
FB230317C006200002021-11-22 11:08AM EST620.008.303.904.350.00-2340.55%
FB230317C006300002021-12-02 12:35PM EST630.003.903.354.500.00-1641.51%
FB230317C006400002021-12-21 9:42AM EST640.003.602.663.600.00-12440.30%
FB230317C006500002022-01-05 10:15AM EST650.003.210.953.25+0.07+2.23%774040.13%
PutsforMarch 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB230317P001500002022-01-04 3:21PM EST150.002.362.433.150.00-35227745.43%
FB230317P001600002022-01-04 3:13PM EST160.002.893.053.850.00-434744.01%
FB230317P001650002021-12-27 12:58PM EST165.003.353.454.300.00-1143.49%
FB230317P001700002021-12-23 12:43PM EST170.003.853.804.700.00-32642.76%
FB230317P001750002022-01-03 10:57AM EST175.004.104.355.100.00-28841.97%
FB230317P001800002021-12-30 10:52AM EST180.004.404.755.750.00-1641.68%
FB230317P001850002022-01-03 3:28PM EST185.004.845.206.200.00-1840.89%
FB230317P001900002022-01-03 11:53AM EST190.005.455.856.750.00-242540.26%
FB230317P001950002022-01-05 3:56PM EST195.006.806.306.85+0.75+12.40%517438.77%
FB230317P002000002022-01-05 10:15AM EST200.006.757.008.20+0.33+5.14%330639.40%
FB230317P002100002022-01-03 1:34PM EST210.007.858.359.700.00-1518038.33%
FB230317P002200002022-01-03 11:56AM EST220.009.2510.0511.200.00-5425437.03%
FB230317P002300002021-12-30 12:03PM EST230.0010.5511.4013.350.00-228336.32%
FB230317P002400002022-01-05 2:41PM EST240.0014.3013.5015.65+1.05+7.92%116335.49%
FB230317P002500002022-01-05 12:01PM EST250.0016.1315.8518.25+1.18+7.89%125134.71%
FB230317P002600002022-01-05 2:26PM EST260.0019.1019.1021.05+0.75+4.09%142333.85%
FB230317P002700002022-01-03 11:26AM EST270.0019.8821.0524.150.00-58233.01%
FB230317P002800002022-01-05 12:16PM EST280.0024.2524.5027.95+0.99+4.26%23,31432.51%
FB230317P002900002021-12-29 9:39AM EST290.0025.8028.2531.850.00-126631.80%
FB230317P003000002022-01-05 10:41AM EST300.0031.8032.3035.45+1.80+6.00%28430.59%
FB230317P003100002022-01-05 3:49PM EST310.0038.0736.9039.50+3.58+10.38%215529.49%
FB230317P003200002022-01-05 3:49PM EST320.0042.7241.5044.55+5.72+15.46%470328.87%
FB230317P003300002021-12-30 9:46AM EST330.0042.7347.0050.050.00-61,89028.30%
FB230317P003400002022-01-05 2:41PM EST340.0053.0052.5056.10+6.87+14.89%22027.86%
FB230317P003500002022-01-05 2:44PM EST350.0058.1458.5062.05+6.07+11.66%14927.05%
FB230317P003600002021-12-28 9:38AM EST360.0056.6764.6067.400.00-2325.42%
FB230317P003700002021-12-27 11:11AM EST370.0063.7271.2074.000.00-111224.43%
FB230317P003800002021-12-28 1:07PM EST380.0070.0078.0581.450.00-240523.84%
FB230317P003900002021-12-01 11:31AM EST390.0092.2076.7080.050.00-11560.00%
FB230317P004000002021-11-10 6:50AM EST400.0099.8591.0595.650.00--120.45%
FB230317P004100002021-11-10 6:50AM EST410.0098.0599.75102.750.00-2116.85%
FB230317P004400002021-11-10 6:50AM EST440.00107.95124.85129.000.00--20.00%
FB230317P005000002022-01-05 10:15AM EST500.00171.36179.00182.50+0.23+0.13%94940.00%
FB230317P005600002021-10-26 9:47AM EST560.00241.40231.50236.000.00--10.00%
FB230317P005800002021-11-03 10:54AM EST580.00255.40272.50277.500.00-5641.18%
FB230317P006000002021-12-21 2:16PM EST600.00266.88275.00278.800.00-220.00%
FB230317P006500002022-01-05 10:15AM EST650.00315.72324.00327.75-0.47-0.15%63210.00%
Advertisement
Advertisement