UK Markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
338.69-2.08 (-0.61%)
At close: 4:00PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211217C001600002021-05-05 1:49PM EST160.00157.85169.70173.550.00-110.00%
FB211217C001650002021-04-20 2:56PM EST165.00140.00153.25157.350.00--10.00%
FB211217C001800002021-05-27 10:20AM EST180.00153.43164.20166.350.00-115219.93%
FB211217C001850002021-05-05 9:10AM EST185.00135.80144.25147.250.00--10.00%
FB211217C001900002021-05-14 8:34AM EST190.00124.43140.60144.600.00-330.00%
FB211217C001950002021-06-15 11:24AM EST195.00143.30149.60152.150.00--1202.30%
FB211217C002000002021-06-22 2:09PM EST200.00142.79144.50147.150.00-419194.52%
FB211217C002100002021-06-16 11:36AM EST210.00125.05135.00137.050.00-526181.85%
FB211217C002200002021-06-18 11:18AM EST220.00115.29125.40126.650.00-3647168.14%
FB211217C002250002021-06-11 1:26PM EST225.00108.45120.50122.150.00-113163.60%
FB211217C002300002021-06-01 9:51AM EST230.00102.10115.90118.050.00-10199161.35%
FB211217C002350002021-05-19 10:04AM EST235.0081.42100.55101.100.00-130.00%
FB211217C002400002021-06-17 8:30AM EST240.0094.69106.60107.600.00-123149.05%
FB211217C002450002021-05-12 12:48PM EST245.0067.3589.2092.850.00-2290.00%
FB211217C002500002021-06-24 11:30AM EST250.0098.9597.95100.00+13.52+15.83%253146.96%
FB211217C002650002021-06-16 8:48AM EST265.0078.0084.1084.800.00-231129.97%
FB211217C002700002021-06-15 1:15PM EST270.0073.8079.7581.800.00-4339129.94%
FB211217C002750002021-06-17 8:54AM EST275.0066.9575.7576.950.00-583126.06%
FB211217C002850002021-06-17 2:53PM EST285.0060.2566.9068.000.00-8880117.71%
FB211217C002900002021-06-15 8:37AM EST290.0061.5362.3064.500.00-1990115.00%
FB211217C003000002021-06-22 2:22PM EST300.0055.0655.3556.350.00-3490110.95%
FB211217C003050002021-06-08 2:22PM EST305.0052.0352.0052.40+4.73+10.00%12,897108.94%
FB211217C003100002021-06-22 2:05PM EST310.0046.8048.3048.950.00-5226106.89%
FB211217C003150002021-06-24 10:41AM EST315.0045.0045.0545.55+5.60+14.21%1334105.39%
FB211217C003200002021-06-23 1:25PM EST320.0040.1041.9042.400.00-7408104.13%
FB211217C003250002021-06-24 9:59AM EST325.0038.9438.3039.00+0.66+1.72%103293101.35%
FB211217C003300002021-06-24 9:36AM EST330.0036.2435.7536.25+1.48+4.26%10852101.01%
FB211217C003350002021-06-24 9:59AM EST335.0033.3033.0533.50+1.45+4.55%97265100.03%
FB211217C003400002021-06-24 9:57AM EST340.0030.6630.3030.70+1.94+6.75%251998.51%
FB211217C003450002021-06-24 10:34AM EST345.0027.9527.7528.20+1.00+3.71%2029097.41%
FB211217C003500002021-06-24 11:13AM EST350.0026.0025.7026.10+1.60+6.56%51,41897.33%
FB211217C003550002021-06-23 1:57PM EST355.0023.4623.0023.35+1.01+4.50%1027294.81%
FB211217C003600002021-06-24 10:09AM EST360.0021.3521.1521.60+1.26+6.27%341694.84%
FB211217C003650002021-06-24 10:34AM EST365.0019.2319.3519.80+2.18+12.79%1025194.48%
FB211217C003700002021-06-24 10:19AM EST370.0017.5017.5517.90+0.81+4.85%131793.59%
FB211217C003750002021-06-24 9:15AM EST375.0015.6615.5515.90+0.79+5.31%226191.79%
FB211217C003900002021-06-22 11:59AM EST390.0010.6211.3011.650.00-62,08089.98%
FB211217C004000002021-06-24 11:25AM EST400.009.339.109.45+0.73+8.49%5845689.26%
FB211217C004100002021-06-23 12:31PM EST410.006.957.357.600.00-2315388.76%
FB211217C004400002021-06-21 2:31PM EST440.003.053.804.000.00-174888.37%
FB211217C004600002021-06-10 8:52AM EST460.002.702.580.000.00-323876.86%
FB211217C004800002021-06-21 10:58AM EST480.001.431.841.940.00-52491.70%
FB211217C004900002021-06-17 2:01PM EST490.001.401.571.690.00-565893.02%
FB211217C005000002021-06-22 2:32PM EST500.001.351.361.470.00-22594.36%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211217P001500002021-06-22 11:50AM EST150.000.420.320.410.00-3331156.05%
FB211217P001550002021-06-02 11:13AM EST155.000.570.370.450.00-5460152.73%
FB211217P001600002021-05-28 11:14AM EST160.000.640.410.500.00-1223149.22%
FB211217P001700002021-06-07 2:58PM EST170.000.800.520.600.00-3145142.43%
FB211217P001750002021-05-14 9:32AM EST175.001.530.790.870.00-45145.80%
FB211217P001800002021-06-09 8:36AM EST180.000.970.650.730.00-27136.13%
FB211217P001850002021-05-10 8:30AM EST185.001.550.000.000.00-110250.00%
FB211217P001900002021-06-23 9:26AM EST190.000.910.800.880.00-2572129.83%
FB211217P002000002021-06-23 12:49PM EST200.001.071.001.090.00-5263124.32%
FB211217P002100002021-06-23 11:49AM EST210.001.331.231.320.00-1277118.60%
FB211217P002300002021-06-21 10:05AM EST230.002.031.992.03-0.27-11.74%1314109.16%
FB211217P002350002021-06-18 1:23PM EST235.003.092.212.300.00-164106.96%
FB211217P002400002021-06-23 11:57AM EST240.002.702.502.600.00-6345105.03%
FB211217P002450002021-06-24 8:39AM EST245.002.832.802.93-0.32-10.16%1162102.97%
FB211217P002500002021-06-24 8:30AM EST250.003.353.153.30-1.15-25.56%20509101.03%
FB211217P002550002021-06-23 9:06AM EST255.004.003.603.750.00-217499.46%
FB211217P002650002021-06-10 11:41AM EST265.004.924.604.800.00-158896.17%
FB211217P002700002021-06-22 1:03PM EST270.005.805.205.350.00-257994.37%
FB211217P002750002021-06-23 2:11PM EST275.006.055.856.05-0.20-3.20%197992.82%
FB211217P002800002021-06-23 2:15PM EST280.007.026.656.85-0.18-2.50%11,04991.54%
FB211217P002850002021-06-22 1:49PM EST285.009.007.607.800.00-21,02190.59%
FB211217P002900002021-06-24 9:36AM EST290.008.608.508.70-0.80-8.51%3298888.95%
FB211217P002950002021-06-23 10:23AM EST295.0010.609.559.800.00-41,00587.69%
FB211217P003050002021-06-21 1:27PM EST305.0013.5512.2512.550.00-13,69086.15%
FB211217P003100002021-06-24 9:27AM EST310.0013.7113.6513.95-0.84-5.77%61,25284.81%
FB211217P003150002021-06-22 1:08PM EST315.0016.7515.2015.500.00-349283.59%
FB211217P003300002021-06-24 11:13AM EST330.0020.8020.6020.95-2.00-8.77%1157179.80%
FB211217P003350002021-06-24 9:33AM EST335.0023.1822.9023.35-1.92-7.65%126779.36%
FB211217P003400002021-06-24 9:14AM EST340.0025.4625.3525.70-1.04-3.92%211678.58%
FB211217P003450002021-06-23 9:20AM EST345.0028.8027.7028.050.00-646377.14%
FB211217P003600002021-06-23 9:15AM EST360.0037.6536.0036.300.00-52073.70%
FB211217P003650002021-06-21 10:52AM EST365.0046.8038.8039.400.00-1772.11%
FB211217P003700002021-06-23 8:30AM EST370.0044.5541.6542.350.00-52869.75%
FB211217P003850002021-06-22 2:57PM EST385.0056.1552.5052.850.00-14566.06%
FB211217P004000002021-06-16 11:54AM EST400.0074.9463.6065.850.00-34462.45%
FB211217P004050002021-04-21 9:04AM EST405.00110.3592.6593.350.00--8155.12%
FB211217P004400002021-06-22 8:38AM EST440.00107.4597.9599.250.00-2100.00%