Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
191.63+7.80 (+4.24%)
At close: 04:00PM EDT
191.55 -0.08 (-0.04%)
After hours: 07:59PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220527C001000002022-05-25 10:11AM EDT100.0079.8590.9592.100.00-18643.36%
FB220527C001100002022-05-23 12:36PM EDT110.0072.6081.3581.800.00-17478.91%
FB220527C001200002022-05-25 10:31AM EDT120.0062.1571.3571.800.00-17410.94%
FB220527C001300002022-05-25 1:04PM EDT130.0052.0961.3561.800.00-2011347.66%
FB220527C001350002022-05-24 1:56PM EDT135.0045.7056.3556.800.00-29317.97%
FB220527C001400002022-05-24 1:27PM EDT140.0038.3851.3551.800.00-49288.67%
FB220527C001450002022-05-24 11:53AM EDT145.0034.0546.3546.800.00-25260.16%
FB220527C001500002022-05-26 3:14PM EDT150.0041.2141.3541.80+8.32+25.30%3146232.81%
FB220527C001550002022-05-26 10:07AM EDT155.0031.2536.3536.80+5.05+19.27%217205.47%
FB220527C001600002022-05-26 12:53PM EDT160.0030.9731.3531.80+7.97+34.65%247450178.91%
FB220527C001650002022-05-26 2:54PM EDT165.0026.9826.3526.80+8.18+43.51%8141152.73%
FB220527C001675002022-05-26 12:10PM EDT167.5022.2523.8524.30+6.45+40.82%826139.84%
FB220527C001700002022-05-26 3:48PM EDT170.0022.0021.3521.80+8.20+59.42%1,013483126.95%
FB220527C001725002022-05-26 3:57PM EDT172.5019.3218.9019.30+8.02+70.97%26134114.06%
FB220527C001750002022-05-26 3:58PM EDT175.0016.6516.4016.80+7.25+77.13%1,1781,276100.98%
FB220527C001775002022-05-26 3:33PM EDT177.5013.8713.9014.30+6.42+86.17%2231,50588.09%
FB220527C001800002022-05-26 3:59PM EDT180.0011.5511.4011.90+5.95+106.25%1,8602,82752.34%
FB220527C001825002022-05-26 3:56PM EDT182.509.379.009.50+5.42+137.22%1,4052,71657.03%
FB220527C001850002022-05-26 3:59PM EDT185.006.756.707.40+4.16+160.62%11,5833,18261.43%
FB220527C001875002022-05-26 3:59PM EDT187.504.744.504.90+3.14+196.25%6,6541,60250.24%
FB220527C001900002022-05-26 3:59PM EDT190.002.992.803.05+2.09+232.22%23,9966,32350.34%
FB220527C001925002022-05-26 3:59PM EDT192.501.561.521.65+1.10+239.13%15,1762,16051.27%
FB220527C001950002022-05-26 3:59PM EDT195.000.740.680.75+0.50+208.33%21,6674,97249.51%
FB220527C001975002022-05-26 3:59PM EDT197.500.290.260.30+0.17+141.67%8,7032,25749.32%
FB220527C002000002022-05-26 3:59PM EDT200.000.110.110.12+0.04+57.14%17,5208,72350.39%
FB220527C002025002022-05-26 3:59PM EDT202.500.040.040.050.00-4,6233,11352.34%
FB220527C002050002022-05-26 3:58PM EDT205.000.030.020.030.00-1,0963,54257.03%
FB220527C002075002022-05-26 3:35PM EDT207.500.010.010.03-0.02-66.67%5,3565,33264.06%
FB220527C002100002022-05-26 3:59PM EDT210.000.010.000.02-0.01-50.00%7,41617,21267.19%
FB220527C002125002022-05-26 3:49PM EDT212.500.010.010.020.00-2,3703,14278.13%
FB220527C002150002022-05-26 3:48PM EDT215.000.010.010.020.00-8363,23685.94%
FB220527C002175002022-05-26 3:30PM EDT217.500.010.010.02-0.01-50.00%1032,71293.75%
FB220527C002200002022-05-26 3:37PM EDT220.000.020.010.02+0.01+100.00%5076,549100.78%
FB220527C002225002022-05-26 3:34PM EDT222.500.010.000.020.00-291,800103.13%
FB220527C002250002022-05-26 3:59PM EDT225.000.010.000.010.00-2,4161,646103.13%
FB220527C002275002022-05-26 2:21PM EDT227.500.010.000.010.00-156201109.38%
FB220527C002300002022-05-26 3:34PM EDT230.000.010.000.020.00-2842,513125.00%
FB220527C002350002022-05-26 3:03PM EDT235.000.010.000.01-0.01-50.00%41786128.13%
FB220527C002400002022-05-26 2:00PM EDT240.000.010.000.010.00-190766140.63%
FB220527C002450002022-05-26 9:39AM EDT245.000.010.000.010.00-1653150.00%
FB220527C002500002022-05-26 3:29PM EDT250.000.010.000.010.00-21,289162.50%
FB220527C002550002022-05-24 2:38PM EDT255.000.010.000.010.00-2455175.00%
FB220527C002600002022-05-26 3:10PM EDT260.000.010.000.010.00-2871187.50%
FB220527C002650002022-05-25 3:35PM EDT265.000.010.000.010.00-1437193.75%
FB220527C002700002022-05-18 9:41AM EDT270.000.020.000.020.00-1505218.75%
FB220527C002750002022-05-20 12:34PM EDT275.000.010.000.020.00-6370228.13%
FB220527C002800002022-05-26 10:22AM EDT280.000.010.000.020.00-1196237.50%
FB220527C002850002022-05-17 12:24PM EDT285.000.010.000.040.00-148265.63%
FB220527C002900002022-05-20 3:02PM EDT290.000.010.000.010.00-191677243.75%
FB220527C002950002022-05-16 10:51AM EDT295.000.020.000.040.00-1083284.38%
FB220527C003000002022-05-24 10:10AM EDT300.000.010.000.010.00-2178262.50%
FB220527C003050002022-05-11 9:46AM EDT305.000.030.000.030.00-68180296.88%
FB220527C003100002022-05-04 10:03AM EDT310.000.060.000.040.00-6022315.63%
FB220527C003200002022-05-03 12:53PM EDT320.000.060.000.040.00-4144332.81%
FB220527C003300002022-05-06 2:31PM EDT330.000.040.000.040.00-200207350.00%
FB220527C003400002022-05-09 12:50PM EDT340.000.020.000.040.00-223368.75%
FB220527C003500002022-05-05 11:11AM EDT350.000.030.000.010.00-6262343.75%
FB220527C003600002022-05-16 1:00PM EDT360.000.010.000.040.00-1105398.44%
FB220527C003700002022-05-02 11:57AM EDT370.000.010.000.040.00-234415.63%
FB220527C003800002022-04-26 12:40PM EDT380.000.040.000.010.00-13387.50%
FB220527C003900002022-05-24 10:28AM EDT390.000.010.000.010.00-424393.75%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220527P001000002022-05-25 1:16PM EDT100.000.010.000.010.00-11,029387.50%
FB220527P001100002022-05-25 3:31PM EDT110.000.010.000.010.00-511738337.50%
FB220527P001200002022-05-25 3:29PM EDT120.000.010.000.010.00-34716287.50%
FB220527P001250002022-05-25 2:38PM EDT125.000.020.000.010.00-1394262.50%
FB220527P001300002022-05-25 3:45PM EDT130.000.010.000.010.00-141,312237.50%
FB220527P001350002022-05-26 3:59PM EDT135.000.010.000.010.00-352,171218.75%
FB220527P001400002022-05-26 1:38PM EDT140.000.010.000.010.00-1211,163193.75%
FB220527P001450002022-05-26 2:14PM EDT145.000.010.000.010.00-782,559175.00%
FB220527P001500002022-05-26 1:58PM EDT150.000.010.000.01-0.01-50.00%2472,406156.25%
FB220527P001550002022-05-26 3:55PM EDT155.000.010.000.01-0.03-75.00%2792,029137.50%
FB220527P001575002022-05-26 3:59PM EDT157.500.010.000.01-0.05-83.33%774759125.00%
FB220527P001600002022-05-26 3:56PM EDT160.000.010.010.02-0.07-87.50%5714,686129.69%
FB220527P001625002022-05-26 3:38PM EDT162.500.010.010.02-0.09-90.00%166738120.31%
FB220527P001650002022-05-26 3:59PM EDT165.000.020.010.03-0.13-86.67%1,2362,150114.06%
FB220527P001675002022-05-26 3:54PM EDT167.500.020.000.03-0.20-90.91%4911,17199.61%
FB220527P001700002022-05-26 3:54PM EDT170.000.020.010.04-0.32-94.12%1,7083,90395.31%
FB220527P001725002022-05-26 3:49PM EDT172.500.020.020.04-0.49-96.08%5,1445,05687.50%
FB220527P001750002022-05-26 3:58PM EDT175.000.040.030.05-0.75-94.94%4,4424,85679.69%
FB220527P001775002022-05-26 3:59PM EDT177.500.050.040.08-1.13-95.76%3,5914,70873.05%
FB220527P001800002022-05-26 3:59PM EDT180.000.090.080.09-1.72-95.03%6,4684,22265.63%
FB220527P001825002022-05-26 3:59PM EDT182.500.170.160.19-2.52-93.68%9,6323,04161.91%
FB220527P001850002022-05-26 3:59PM EDT185.000.330.320.35-3.47-91.32%12,2633,10057.32%
FB220527P001875002022-05-26 3:59PM EDT187.500.700.650.76-4.75-87.16%4,0751,24454.93%
FB220527P001900002022-05-26 3:59PM EDT190.001.381.341.41-5.89-81.02%10,3873,77252.44%
FB220527P001925002022-05-26 3:59PM EDT192.502.562.442.59-6.72-72.41%4,6141,31151.12%
FB220527P001950002022-05-26 3:45PM EDT195.003.764.004.35-7.89-67.73%3992,37251.22%
FB220527P001975002022-05-26 3:59PM EDT197.506.235.756.60-7.87-55.82%11482566.80%
FB220527P002000002022-05-26 3:59PM EDT200.008.598.358.75-7.96-48.10%4551,32255.66%
FB220527P002025002022-05-26 3:54PM EDT202.5010.4810.7511.20-8.69-45.33%10051760.74%
FB220527P002050002022-05-26 3:20PM EDT205.0014.3113.2513.70-7.51-34.42%9687671.48%
FB220527P002075002022-05-26 2:50PM EDT207.5015.5015.7016.15-8.80-36.21%1520373.83%
FB220527P002100002022-05-26 3:41PM EDT210.0018.2018.2018.65-7.80-30.00%5931782.81%
FB220527P002125002022-05-25 9:30AM EDT212.5031.3520.7021.150.00-11292.19%
FB220527P002150002022-05-26 2:01PM EDT215.0023.0123.2023.65-8.45-26.86%1575100.78%
FB220527P002175002022-05-24 3:34PM EDT217.5036.8225.7026.150.00-40109.38%
FB220527P002200002022-05-26 10:52AM EDT220.0031.9928.2028.65-4.55-12.45%945117.97%
FB220527P002225002022-05-19 1:06PM EDT222.5029.3830.7031.150.00--0125.78%
FB220527P002250002022-05-24 1:40PM EDT225.0045.2133.2033.650.00-930133.98%
FB220527P002275002022-05-20 12:10PM EDT227.5036.2035.7036.150.00-220142.19%
FB220527P002300002022-05-26 1:29PM EDT230.0039.5138.2038.65-10.99-21.76%2130149.61%
FB220527P002350002022-05-26 2:42PM EDT235.0043.1343.2043.65-11.99-21.75%29164.84%
FB220527P002400002022-05-25 3:34PM EDT240.0055.6048.2048.650.00-12179.69%
FB220527P002450002022-05-24 9:41AM EDT245.0066.5553.2053.650.00-10193.75%
FB220527P002500002022-05-20 12:49PM EDT250.0058.7558.2058.650.00-10207.03%
FB220527P002550002022-05-16 3:23PM EDT255.0053.8563.2063.650.00-10220.31%
FB220527P002600002022-05-25 9:44AM EDT260.0078.1068.2068.650.00-10233.59%
FB220527P002650002022-05-13 3:12PM EDT265.0066.8573.2073.700.00-110257.03%
FB220527P002700002022-05-24 11:46AM EDT270.0090.9078.2078.700.00-11269.53%
FB220527P002750002022-05-20 3:36PM EDT275.0082.1983.2083.700.00-1000282.03%
FB220527P002800002022-05-24 9:34AM EDT280.0098.6088.2088.700.00-10294.53%
FB220527P002850002022-05-11 10:25AM EDT285.0086.7093.2093.700.00-20306.25%
FB220527P002900002022-05-11 10:07AM EDT290.0092.4598.2098.700.00-10317.19%
FB220527P002950002022-05-26 9:50AM EDT295.00106.97103.20103.70-11.23-9.50%20328.91%
FB220527P003000002022-05-04 12:17PM EDT300.0090.65108.20108.700.00-10339.84%
FB220527P003050002022-05-03 11:02AM EDT305.0095.80113.20113.700.00-10350.78%
FB220527P003100002022-05-19 3:43PM EDT310.00118.35118.20118.700.00-10360.94%
FB220527P003200002022-05-23 10:01AM EDT320.00125.10128.20128.650.00-20367.19%
FB220527P003400002022-05-05 10:37AM EDT340.00130.00148.20148.650.00--0404.69%
FB220527P003500002022-05-24 2:20PM EDT350.00169.85158.20158.700.00-10439.06%
FB220527P003600002022-05-25 9:45AM EDT360.00178.45168.20168.700.00-20456.25%
FB220527P003700002022-05-26 9:33AM EDT370.00187.15178.20178.70+18.70+11.10%10473.44%
FB220527P003900002022-05-26 9:33AM EDT390.00207.15198.20198.70+21.00+11.28%10506.25%
Advertisement
Advertisement