U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
257.62+2.93 (+1.15%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210305C001300002021-02-02 3:05PM EST130.00137.67125.40129.500.00--2337.01%
FB210305C001500002021-02-22 12:14PM EST150.00110.05105.40109.500.00-116275.68%
FB210305C001800002021-02-16 12:14AM EST180.0088.9775.4079.500.00--7196.48%
FB210305C001850002021-02-01 9:34AM EST185.0075.8670.4074.500.00-11184.38%
FB210305C001900002021-02-19 3:18PM EST190.0075.3065.4569.500.00-117172.46%
FB210305C001950002021-02-19 10:41AM EST195.0070.5060.4064.500.00-24160.79%
FB210305C002000002021-02-26 12:44PM EST200.0064.0055.6059.50-0.87-1.34%143149.32%
FB210305C002050002021-02-23 1:19PM EST205.0058.8050.5555.000.00-1284.38%
FB210305C002100002021-02-24 2:18PM EST210.0055.4545.6050.000.00-2778.32%
FB210305C002150002021-02-12 3:40PM EST215.0055.0040.5045.000.00-2266.99%
FB210305C002200002021-02-25 2:00PM EST220.0037.6536.0040.00+1.40+3.86%10083071.58%
FB210305C002250002021-02-26 1:41PM EST225.0038.5031.3034.80+8.30+27.48%1313,03164.70%
FB210305C002300002021-02-26 3:57PM EST230.0029.3526.4030.00+0.10+0.34%1226259.96%
FB210305C002350002021-02-26 1:55PM EST235.0023.0023.0025.50+0.75+3.37%2522568.29%
FB210305C002400002021-02-26 3:53PM EST240.0020.0018.0021.00+2.70+15.61%6612560.38%
FB210305C002425002021-02-26 9:57AM EST242.5019.3516.0518.50+4.20+27.72%427157.72%
FB210305C002450002021-02-26 3:51PM EST245.0019.2513.1016.50+6.70+53.39%53511851.95%
FB210305C002475002021-02-26 3:59PM EST247.5012.1010.1014.20+1.00+9.01%329463.20%
FB210305C002500002021-02-26 3:59PM EST250.0010.158.9511.25+0.35+3.57%2,78554452.15%
FB210305C002525002021-02-26 3:59PM EST252.508.508.1510.25+0.50+6.25%16813956.81%
FB210305C002550002021-02-26 3:49PM EST255.006.756.559.00+0.75+12.50%57647058.13%
FB210305C002575002021-02-26 3:59PM EST257.505.404.856.50+0.65+13.68%84767048.89%
FB210305C002600002021-02-26 3:59PM EST260.004.133.854.25+0.43+11.62%4,2761,92640.47%
FB210305C002625002021-02-26 3:59PM EST262.503.232.853.70+0.46+16.61%3,4661,74443.74%
FB210305C002650002021-02-26 3:59PM EST265.002.402.002.37+0.11+4.80%7,0542,43239.33%
FB210305C002675002021-02-26 3:59PM EST267.501.661.602.01+0.16+10.67%2,3131,78441.87%
FB210305C002700002021-02-26 3:59PM EST270.001.181.001.35-0.06-4.84%9,2019,93240.33%
FB210305C002725002021-02-26 3:59PM EST272.501.790.871.79+0.83+86.46%1,8481,14550.10%
FB210305C002750002021-02-26 3:59PM EST275.000.650.580.66-0.03-4.41%5,0782,06340.04%
FB210305C002775002021-02-26 3:59PM EST277.500.250.250.51-0.28-52.83%2,47997741.21%
FB210305C002800002021-02-26 3:59PM EST280.000.370.250.40-0.05-11.90%4,8831,87342.48%
FB210305C002825002021-02-26 3:59PM EST282.500.310.250.44-0.04-11.43%1,41375846.88%
FB210305C002850002021-02-26 3:53PM EST285.000.240.180.26-0.01-4.00%8121,05645.26%
FB210305C002875002021-02-26 3:54PM EST287.500.190.050.30-0.05-20.83%45049049.71%
FB210305C002900002021-02-26 3:49PM EST290.000.180.140.30-0.06-25.00%5982,35152.83%
FB210305C002925002021-02-26 3:53PM EST292.500.140.130.25-0.05-26.32%12874451.56%
FB210305C002950002021-02-26 3:54PM EST295.000.130.110.20-0.02-13.33%37268352.64%
FB210305C002975002021-02-26 3:24PM EST297.500.140.000.27-0.01-6.67%7420054.20%
FB210305C003000002021-02-26 3:54PM EST300.000.120.090.12-0.02-14.29%3942,80154.88%
FB210305C003050002021-02-26 3:22PM EST305.000.080.070.14-0.03-27.27%461,59659.86%
FB210305C003100002021-02-26 2:32PM EST310.000.050.064.25-0.03-37.50%452631116.11%
FB210305C003150002021-02-26 3:54PM EST315.000.070.051.25-0.02-22.22%811,35093.26%
FB210305C003200002021-02-26 3:55PM EST320.000.070.000.25-0.01-12.50%23652775.78%
FB210305C003250002021-02-26 12:56PM EST325.000.060.020.100.00-10140473.44%
FB210305C003300002021-02-26 1:29PM EST330.000.050.000.10-0.02-28.57%1337975.98%
FB210305C003350002021-02-25 12:23PM EST335.000.040.000.10-0.02-33.33%263780.08%
FB210305C003400002021-02-25 3:06PM EST340.000.030.030.04-0.01-25.00%224080.86%
FB210305C003450002021-02-25 2:02PM EST345.000.040.000.04+0.01+33.33%3022680.08%
FB210305C003500002021-02-26 3:07PM EST350.000.010.000.02-0.01-50.00%492,36778.13%
FB210305C003550002021-02-18 1:42PM EST355.000.020.000.02-0.09-81.82%1543381.25%
FB210305C003600002021-02-26 3:49PM EST360.000.010.000.02-0.02-66.67%2033084.38%
FB210305C003650002021-02-22 2:31PM EST365.000.020.010.050.00-120897.66%
FB210305C003700002021-02-24 1:24PM EST370.000.010.000.08-0.01-50.00%10206103.52%
FB210305C003750002021-02-17 12:25PM EST375.000.020.010.58+0.01+100.00%213135.55%
FB210305C003800002021-02-09 3:02PM EST380.000.010.000.58-0.05-83.33%514139.26%
FB210305C003850002021-02-11 3:16PM EST385.000.060.000.580.00-126143.16%
FB210305C003900002021-02-17 9:50AM EST390.000.070.000.580.00-110146.88%
FB210305C003950002021-02-16 3:24PM EST395.000.100.000.580.00-939150.68%
FB210305C004000002021-02-23 3:02PM EST400.000.010.000.060.00-40110119.53%
FB210305C004050002021-02-19 2:48PM EST405.000.030.000.020.00-10244112.50%
PutsforMarch 5, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210305P001300002021-02-01 10:25AM EST130.000.060.000.580.00--100244.14%
FB210305P001400002021-02-19 2:12PM EST140.000.010.000.580.00-112220.12%
FB210305P001450002021-02-02 9:30AM EST145.000.060.000.580.00--1208.59%
FB210305P001500002021-02-19 3:43PM EST150.000.020.000.580.00-218197.46%
FB210305P001550002021-02-05 9:30AM EST155.000.050.000.580.00-4060186.72%
FB210305P001600002021-02-19 1:49PM EST160.000.030.000.580.00-9090176.37%
FB210305P001650002021-02-26 2:12PM EST165.000.020.000.050.00-25135124.22%
FB210305P001700002021-02-22 11:10AM EST170.000.040.010.70+0.02+100.00%152161.23%
FB210305P001750002021-02-26 1:54PM EST175.000.030.000.05-0.02-40.00%1125108.59%
FB210305P001800002021-02-25 3:05PM EST180.000.060.000.200.00-27209118.36%
FB210305P001850002021-02-26 11:53AM EST185.000.040.010.05-0.06-60.00%521596.09%
FB210305P001900002021-02-26 3:36PM EST190.000.050.000.08-0.02-28.57%6852091.80%
FB210305P001950002021-02-26 3:43PM EST195.000.050.060.07-0.11-68.75%53443689.45%
FB210305P002000002021-02-26 3:43PM EST200.000.070.104.80-0.12-63.16%923811160.45%
FB210305P002050002021-02-26 3:48PM EST205.000.080.113.60-0.16-66.67%211516137.50%
FB210305P002100002021-02-26 3:49PM EST210.000.110.170.21-0.25-69.44%6038378.91%
FB210305P002150002021-02-26 3:18PM EST215.000.210.000.26-0.18-46.15%16563567.09%
FB210305P002200002021-02-26 3:49PM EST220.000.320.040.53-0.20-38.46%32875067.87%
FB210305P002250002021-02-26 3:59PM EST225.000.370.371.00-0.32-46.38%26992271.58%
FB210305P002300002021-02-26 3:59PM EST230.000.570.560.91-0.34-37.36%3511,37663.43%
FB210305P002350002021-02-26 3:59PM EST235.000.960.330.96-0.33-25.58%8201,06452.30%
FB210305P002400002021-02-26 3:58PM EST240.001.231.051.24-0.65-34.57%1,4132,35950.90%
FB210305P002425002021-02-26 3:59PM EST242.501.521.371.52-0.57-27.27%4151,29150.44%
FB210305P002450002021-02-26 3:59PM EST245.001.831.732.00-1.00-35.34%2,6622,00250.07%
FB210305P002475002021-02-26 3:58PM EST247.502.122.252.37-1.28-37.65%7031,10047.63%
FB210305P002500002021-02-26 3:59PM EST250.002.502.733.00-1.80-41.86%4,5813,10946.72%
FB210305P002525002021-02-26 3:57PM EST252.503.353.403.70-1.85-35.58%1,2341,28845.31%
FB210305P002550002021-02-26 3:57PM EST255.004.004.254.60-2.30-36.51%2,9331,53644.37%
FB210305P002575002021-02-26 3:58PM EST257.505.505.455.70-2.00-26.67%1,7001,12943.73%
FB210305P002600002021-02-26 3:59PM EST260.006.735.757.80-1.87-21.74%3,1821,54449.43%
FB210305P002625002021-02-26 3:57PM EST262.507.207.909.45-2.65-26.90%1,71971850.61%
FB210305P002650002021-02-26 3:59PM EST265.009.759.7511.15-2.55-20.73%4,3261,24751.16%
FB210305P002675002021-02-26 3:54PM EST267.5011.0011.6513.70-3.00-21.43%4,27162857.97%
FB210305P002700002021-02-26 3:58PM EST270.0012.9413.8016.15-2.71-17.32%2,83357452.95%
FB210305P002725002021-02-26 3:53PM EST272.5016.0013.6018.15-1.85-10.36%4,11349364.77%
FB210305P002750002021-02-26 3:53PM EST275.0018.2518.1519.25-2.17-10.63%14045155.84%
FB210305P002775002021-02-26 3:57PM EST277.5018.2720.5022.30-4.21-18.73%5431956.32%
FB210305P002800002021-02-26 3:53PM EST280.0020.9522.7023.80-3.30-13.61%9833151.42%
FB210305P002825002021-02-26 3:57PM EST282.5025.4025.1527.00+0.05+0.20%316860.40%
FB210305P002850002021-02-26 2:34PM EST285.0022.0025.8529.70-7.15-24.53%1913579.27%
FB210305P002875002021-02-26 3:01PM EST287.5023.9928.0032.40-5.23-17.90%52550.34%
FB210305P002900002021-02-26 12:03PM EST290.0027.7030.5035.00-5.62-16.87%56654.98%
FB210305P002925002021-02-18 11:57AM EST292.5030.2033.0037.500.00-71658.11%
FB210305P002950002021-02-17 12:22PM EST295.0030.5635.5040.00+6.06+24.73%13161.23%
FB210305P003000002021-02-26 11:06AM EST300.0035.3040.5045.00+0.87+2.53%24467.19%
FB210305P003050002021-02-22 3:54PM EST305.0044.2545.5049.950.00-161172.07%
FB210305P003100002021-02-23 9:57AM EST310.0051.8050.5054.900.00-31276.66%
FB210305P003150002021-02-16 12:14AM EST315.0045.3955.5060.000.00--184.08%
FB210305P003250002021-01-28 10:07AM EST325.0052.0065.5069.750.00--188.57%
FB210305P003400002021-01-28 9:39AM EST340.0058.1080.5084.600.00--097.46%
FB210305P003450002021-01-28 9:39AM EST345.0061.4985.5089.600.00--0101.76%
FB210305P003500002021-01-28 9:44AM EST350.0069.2590.6594.600.00--0111.52%
FB210305P003600002021-01-28 9:41AM EST360.0077.95100.50104.600.00--0114.26%
FB210305P003650002021-01-28 9:41AM EST365.0082.70105.65109.700.00--0127.44%
FB210305P003700002021-01-28 9:42AM EST370.0087.55110.70114.700.00--0133.11%
FB210305P003750002021-01-28 9:36AM EST375.0090.50115.70119.700.00--0137.21%
FB210305P003800002021-01-28 9:45AM EST380.00100.50120.70124.700.00--0141.21%
FB210305P003850002021-01-28 9:48AM EST385.00106.55125.70129.600.00--0141.80%
FB210305P003900002021-02-02 9:30AM EST390.00126.10130.70134.600.00--0145.51%
FB210305P003950002021-01-28 9:45AM EST395.00115.30135.70139.600.00--0149.32%