U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
319.08-0.94 (-0.29%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210514C001600002021-04-29 10:59AM EDT160.00163.83157.35160.250.00--2296.88%
FB210514C001650002021-04-27 2:00PM EDT165.00139.20152.35155.250.00--3285.06%
FB210514C001750002021-04-26 3:29PM EDT175.00128.00142.35145.250.00--4262.60%
FB210514C001900002021-04-30 12:06PM EDT190.00136.10127.35130.300.00-44232.91%
FB210514C001950002021-04-30 11:48AM EDT195.00131.20122.35125.300.00-14222.80%
FB210514C002000002021-05-05 9:45AM EDT200.00120.98117.35120.200.00-77209.47%
FB210514C002100002021-04-19 2:15PM EDT210.0092.85107.35110.250.00--1192.29%
FB210514C002150002021-04-19 2:15PM EDT215.0087.90102.35105.200.00-13181.54%
FB210514C002200002021-05-07 11:47AM EDT220.00101.3597.75100.25-2.62-2.52%19174.12%
FB210514C002250002021-05-07 11:47AM EDT225.0096.4092.7595.25+5.65+6.23%11165.23%
FB210514C002300002021-04-27 9:30AM EDT230.0074.7587.7590.250.00--3156.54%
FB210514C002350002021-05-06 9:51AM EDT235.0081.5082.7585.300.00-45149.27%
FB210514C002400002021-04-29 10:10AM EDT240.0084.1577.7080.250.00--8139.55%
FB210514C002450002021-05-06 1:20PM EDT245.0073.4072.7075.250.00-33131.25%
FB210514C002500002021-05-05 3:48PM EDT250.0065.0767.7070.250.00-27123.00%
FB210514C002550002021-04-27 9:46AM EDT255.0048.0562.5065.300.00-13115.97%
FB210514C002600002021-05-07 12:39PM EDT260.0060.3057.8061.00+5.98+11.01%22683.11%
FB210514C002650002021-05-07 1:05PM EDT265.0054.3552.7556.00+2.90+5.64%12475.39%
FB210514C002700002021-05-07 11:18AM EDT270.0048.8548.3049.55+1.00+2.09%614,35474.95%
FB210514C002725002021-04-29 2:15PM EDT272.5056.1045.3548.800.00-4972.27%
FB210514C002750002021-05-04 11:16AM EDT275.0039.7342.8046.000.00-2011663.38%
FB210514C002775002021-05-05 3:27PM EDT277.5037.4040.3543.900.00-142666.65%
FB210514C002800002021-05-07 11:31AM EDT280.0041.5237.9041.00+3.05+7.93%15858.50%
FB210514C002825002021-05-07 10:32AM EDT282.5039.8535.3538.90+8.15+25.71%11559.67%
FB210514C002850002021-05-07 12:18PM EDT285.0036.3832.7035.35+4.38+13.69%75568.92%
FB210514C002875002021-05-07 12:32PM EDT287.5033.6030.4032.85+2.60+8.39%12064.94%
FB210514C002900002021-05-07 11:38AM EDT290.0031.6427.5530.45+1.99+6.71%88662.26%
FB210514C002925002021-05-07 3:50PM EDT292.5027.4726.1027.15+0.87+3.27%243746.19%
FB210514C002950002021-05-07 3:51PM EDT295.0025.6023.6024.75+0.95+3.85%888944.39%
FB210514C002975002021-05-07 3:59PM EDT297.5021.8021.0022.35-0.40-1.80%689442.24%
FB210514C003000002021-05-07 3:34PM EDT300.0020.0518.1019.90-0.37-1.81%12173839.11%
FB210514C003025002021-05-07 3:11PM EDT302.5018.7516.0017.45+1.50+8.70%4115635.89%
FB210514C003050002021-05-07 3:53PM EDT305.0015.0513.9515.10+1.40+10.26%8552333.57%
FB210514C003075002021-05-07 3:16PM EDT307.5014.0111.7512.80+0.96+7.36%8515931.35%
FB210514C003100002021-05-07 3:59PM EDT310.0010.209.6510.60-1.54-13.12%6771,20229.46%
FB210514C003125002021-05-07 3:59PM EDT312.508.157.908.55-1.00-10.93%27066927.98%
FB210514C003150002021-05-07 3:59PM EDT315.006.356.258.55-1.56-19.72%8791,55538.86%
FB210514C003175002021-05-07 3:59PM EDT317.504.754.655.05-1.45-23.39%9451,00125.88%
FB210514C003200002021-05-07 3:59PM EDT320.003.503.353.65-1.20-25.53%6,5693,28625.05%
FB210514C003225002021-05-07 3:59PM EDT322.502.422.303.10-1.08-30.86%4,11072128.09%
FB210514C003250002021-05-07 3:59PM EDT325.001.601.531.64-0.89-35.74%7,2843,75123.72%
FB210514C003275002021-05-07 3:59PM EDT327.501.020.991.06-0.68-40.00%3,2911,32723.65%
FB210514C003300002021-05-07 3:59PM EDT330.000.650.620.82-0.51-43.97%12,8033,68925.34%
FB210514C003325002021-05-07 3:59PM EDT332.500.450.390.54-0.29-39.19%1,9101,43325.66%
FB210514C003350002021-05-07 3:55PM EDT335.000.280.240.31-0.20-41.67%2,2093,71825.29%
FB210514C003375002021-05-07 3:58PM EDT337.500.210.160.37-0.11-34.38%77528029.37%
FB210514C003400002021-05-07 3:59PM EDT340.000.150.100.17-0.07-31.82%5443,33827.64%
FB210514C003425002021-05-07 3:47PM EDT342.500.130.000.15-0.03-18.75%40972629.54%
FB210514C003450002021-05-07 3:55PM EDT345.000.100.060.14-0.02-16.67%1341,13431.64%
FB210514C003475002021-05-07 3:51PM EDT347.500.090.050.100.00-15030132.32%
FB210514C003500002021-05-07 3:52PM EDT350.000.080.040.09+0.01+14.29%21792034.08%
FB210514C003550002021-05-07 3:27PM EDT355.000.050.040.080.00-281,11437.89%
FB210514C003600002021-05-07 3:03PM EDT360.000.050.000.07+0.01+25.00%12952541.31%
FB210514C003650002021-05-07 1:16PM EDT365.000.030.000.48-0.01-25.00%1017754.20%
FB210514C003700002021-05-07 3:28PM EDT370.000.040.000.04+0.02+100.00%3973146.09%
FB210514C003750002021-05-07 3:20PM EDT375.000.020.000.04+0.01+100.00%13734349.61%
FB210514C003800002021-05-07 2:17PM EDT380.000.020.010.21+0.01+100.00%519860.25%
FB210514C003850002021-05-04 11:16AM EDT385.000.010.000.200.00-437763.28%
FB210514C003900002021-04-30 10:53AM EDT390.000.100.004.400.00-143116.77%
FB210514C003950002021-04-29 10:19AM EDT395.000.120.004.400.00-34122.07%
FB210514C004000002021-05-04 10:11AM EDT400.000.030.000.150.00-38671.68%
FB210514C004050002021-04-30 10:54AM EDT405.000.050.004.400.00-2185132.28%
FB210514C004100002021-04-30 10:08AM EDT410.000.050.004.400.00-10166137.21%
FB210514C004150002021-04-19 12:00AM EDT415.000.230.004.400.00--1142.02%
FB210514C004200002021-04-29 10:35AM EDT420.000.050.004.400.00-251300146.75%
FB210514C004250002021-04-30 10:53AM EDT425.000.030.004.400.00-2057151.37%
FB210514C004300002021-04-30 10:50AM EDT430.000.030.000.060.00-115983.20%
FB210514C004350002021-04-30 10:50AM EDT435.000.020.000.030.00-98380.47%
FB210514C004400002021-04-30 9:42AM EDT440.000.030.000.030.00-1214583.59%
FB210514C004450002021-04-29 10:51AM EDT445.000.010.000.030.00--3785.94%
FB210514C004500002021-04-29 10:51AM EDT450.000.010.000.050.00--792.97%
FB210514C004550002021-04-29 9:50AM EDT455.000.040.000.030.00--1891.41%
FB210514C004600002021-04-29 9:50AM EDT460.000.040.000.180.00--10111.33%
FB210514C004650002021-04-09 2:12PM EDT465.000.110.000.060.00-11102.34%
PutsforMay 14, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210514P001600002021-04-12 2:51PM EDT160.000.050.002.130.00--1291.89%
FB210514P001650002021-04-19 12:32PM EDT165.000.030.002.130.00-21280.37%
FB210514P001700002021-04-23 11:09AM EDT170.000.020.004.400.00-1012309.96%
FB210514P001800002021-05-07 10:20AM EDT180.000.010.004.40-0.02-66.67%311285.74%
FB210514P001850002021-04-19 3:43PM EDT185.000.040.004.400.00--1274.12%
FB210514P001900002021-04-21 9:30AM EDT190.000.010.000.180.00-2077159.38%
FB210514P001950002021-04-26 3:17PM EDT195.000.040.000.180.00-1666151.95%
FB210514P002000002021-05-07 10:43AM EDT200.000.020.000.04+0.01+100.00%15141125.00%
FB210514P002050002021-04-30 3:50PM EDT205.000.010.000.180.00-2584137.89%
FB210514P002100002021-04-29 1:24PM EDT210.000.010.000.180.00-1520131.25%
FB210514P002150002021-04-28 11:22AM EDT215.000.040.000.180.00-4374124.41%
FB210514P002200002021-05-07 10:37AM EDT220.000.010.000.18-0.01-50.00%2318117.77%
FB210514P002250002021-05-05 3:20PM EDT225.000.010.000.010.00-25384.38%
FB210514P002300002021-05-07 10:37AM EDT230.000.010.000.19-0.01-50.00%629105.66%
FB210514P002350002021-05-04 10:23AM EDT235.000.020.000.17-0.01-33.33%14398.05%
FB210514P002400002021-05-06 1:39PM EDT240.000.020.000.04-0.01-33.33%447278.91%
FB210514P002450002021-05-05 2:13PM EDT245.000.030.010.030.00-6020073.44%
FB210514P002500002021-05-07 2:29PM EDT250.000.010.010.03-0.02-66.67%1821368.36%
FB210514P002550002021-05-07 2:38PM EDT255.000.030.020.03-0.02-40.00%1226064.84%
FB210514P002600002021-05-07 2:38PM EDT260.000.030.020.04-0.04-57.14%821560.94%
FB210514P002650002021-05-07 1:22PM EDT265.000.050.014.40-0.06-54.55%6610116.24%
FB210514P002700002021-05-07 3:52PM EDT270.000.060.010.28-0.04-40.00%949061.72%
FB210514P002725002021-05-07 12:02PM EDT272.500.070.050.11-0.07-50.00%1116854.10%
FB210514P002750002021-05-07 3:56PM EDT275.000.080.030.10-0.05-38.46%1041,00650.00%
FB210514P002775002021-05-07 3:45PM EDT277.500.090.050.10-0.06-40.00%2718850.00%
FB210514P002800002021-05-07 3:59PM EDT280.000.120.000.15-0.09-42.86%10330850.20%
FB210514P002825002021-05-07 3:57PM EDT282.500.130.000.16-0.07-35.00%5021647.75%
FB210514P002850002021-05-07 3:43PM EDT285.000.150.050.16-0.09-37.50%67363244.73%
FB210514P002875002021-05-07 3:56PM EDT287.500.170.000.19-0.16-48.48%22423543.07%
FB210514P002900002021-05-07 3:58PM EDT290.000.200.170.23-0.10-33.33%1,0141,01541.41%
FB210514P002925002021-05-07 3:59PM EDT292.500.230.040.24-0.23-50.00%27022338.57%
FB210514P002950002021-05-07 3:53PM EDT295.000.270.000.31-0.15-35.71%7061,04037.31%
FB210514P002975002021-05-07 3:55PM EDT297.500.320.300.36-0.20-38.46%57126535.16%
FB210514P003000002021-05-07 3:59PM EDT300.000.400.070.42-0.22-35.48%1,2161,34332.96%
FB210514P003025002021-05-07 3:56PM EDT302.500.530.470.54-0.25-32.05%6701,15531.40%
FB210514P003050002021-05-07 3:59PM EDT305.000.680.630.72-0.32-32.00%2,6201,25730.13%
FB210514P003075002021-05-07 3:58PM EDT307.500.920.170.96-0.34-26.98%86577028.78%
FB210514P003100002021-05-07 3:58PM EDT310.001.251.161.50-0.41-24.70%2,5181,50929.30%
FB210514P003125002021-05-07 3:52PM EDT312.501.700.421.93-0.52-23.42%1,83367927.69%
FB210514P003150002021-05-07 3:59PM EDT315.002.452.402.70-0.35-12.50%4,3481,48027.42%
FB210514P003175002021-05-07 3:58PM EDT317.503.402.854.00-0.40-10.53%2,01073929.16%
FB210514P003200002021-05-07 3:59PM EDT320.004.553.704.60-0.15-3.19%4,14081225.23%
FB210514P003225002021-05-07 3:58PM EDT322.506.005.156.15-0.11-1.80%1,29286125.73%
FB210514P003250002021-05-07 3:58PM EDT325.007.706.858.55+0.12+1.58%84778330.64%
FB210514P003275002021-05-07 3:40PM EDT327.508.729.1510.20-0.63-6.74%18243229.49%
FB210514P003300002021-05-07 3:51PM EDT330.0011.8011.2512.45-0.25-2.07%93847231.89%
FB210514P003325002021-05-07 3:40PM EDT332.5013.0413.4514.75-2.21-14.49%6824234.18%
FB210514P003350002021-05-07 3:30PM EDT335.0014.9015.8017.15-2.65-15.10%27622537.01%
FB210514P003375002021-05-07 2:35PM EDT337.5017.9817.4520.15-1.82-9.19%1111945.65%
FB210514P003400002021-05-05 1:41PM EDT340.0021.2019.8522.50-2.29-9.75%54147.93%
FB210514P003425002021-05-05 9:45AM EDT342.5022.1022.3524.90+0.30+1.38%16850.44%
FB210514P003450002021-05-05 1:41PM EDT345.0028.3724.8527.350.00-13253.32%
FB210514P003475002021-05-04 10:12AM EDT347.5033.4027.3029.900.00-33557.25%
FB210514P003500002021-05-05 1:51PM EDT350.0030.1029.8032.60-2.75-8.37%13162.87%
FB210514P003550002021-05-04 1:56PM EDT355.0040.7034.8037.300.00-22165.65%
FB210514P003600002021-04-30 9:54AM EDT360.0032.7539.7542.350.00-82072.39%
FB210514P003650002021-04-29 10:02AM EDT365.0039.2044.7547.300.00--477.56%
FB210514P003750002021-04-26 3:29PM EDT375.0059.3054.7557.350.00-4457.62%
FB210514P003800002021-04-29 12:20PM EDT380.0056.2059.7062.300.00--057.81%
FB210514P003850002021-04-28 10:28AM EDT385.0076.6564.7067.300.00-3161.52%
FB210514P003900002021-04-29 10:19AM EDT390.0065.4069.7072.300.00-2065.23%
FB210514P003950002021-05-04 11:57AM EDT395.0081.0574.7077.300.00-2168.75%
FB210514P004050002021-05-06 12:03PM EDT405.0088.1084.7087.300.00-3275.78%
FB210514P004150002021-04-29 9:51AM EDT415.0087.9094.7097.300.00--082.42%
FB210514P004200002021-04-29 9:52AM EDT420.0093.4599.70102.300.00--085.74%
FB210514P004250002021-04-29 9:52AM EDT425.0098.45104.70107.300.00--089.06%
FB210514P004700002021-05-04 9:32AM EDT470.00149.00149.70152.300.00-10115.63%