UK markets close in 5 hours 9 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
300.15-8.56 (-2.77%)
At close: 04:00PM EST
306.42 +6.27 (+2.09%)
Pre-market: 06:21AM EST
In the money
Show:ListStraddle
Callsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220414C001600002022-01-24 11:22AM EST160.00136.500.000.000.00-200.00%
FB220414C001650002022-01-20 3:55PM EST165.00131.100.000.000.00-100.00%
FB220414C001700002022-01-19 1:33PM EST170.00156.470.000.000.00-5200.00%
FB220414C001750002022-01-24 9:55AM EST175.00121.400.000.000.00-200.00%
FB220414C001800002022-01-24 9:55AM EST180.00120.100.000.000.00-300.00%
FB220414C001850002022-01-25 9:30AM EST185.00117.120.000.000.00-100.00%
FB220414C001900002022-01-19 2:08PM EST190.00135.020.000.000.00-2000.00%
FB220414C001950002022-01-19 2:09PM EST195.00130.000.000.000.00-2000.00%
FB220414C002000002022-01-21 2:30PM EST200.00109.000.000.000.00-1000.00%
FB220414C002100002022-01-19 3:32PM EST210.00113.230.000.000.00-2000.00%
FB220414C002200002022-01-19 2:01PM EST220.0080.900.000.000.00-400.00%
FB220414C002250002022-01-25 1:19PM EST225.0080.800.000.000.00-400.00%
FB220414C002300002022-01-24 3:16PM EST230.0079.220.000.000.00-700.00%
FB220414C002400002022-01-25 10:25AM EST240.0066.400.000.000.00-100.00%
FB220414C002450002022-01-24 2:12PM EST245.0065.200.000.000.00-200.00%
FB220414C002500002022-01-25 3:24PM EST250.0060.650.000.000.00-100.00%
FB220414C002550002022-01-25 1:03PM EST255.0054.350.000.000.00-100.00%
FB220414C002600002022-01-25 3:50PM EST260.0050.640.000.000.00-600.00%
FB220414C002700002022-01-25 1:30PM EST270.0043.800.000.000.00-600.00%
FB220414C002750002022-01-25 2:35PM EST275.0040.700.000.000.00-1900.00%
FB220414C002800002022-01-25 3:54PM EST280.0035.050.000.000.00-6700.00%
FB220414C002850002022-01-25 3:42PM EST285.0033.400.000.000.00-12800.00%
FB220414C002900002022-01-25 2:57PM EST290.0031.930.000.000.00-8000.00%
FB220414C002950002022-01-25 3:50PM EST295.0026.350.000.000.00-19600.00%
FB220414C003000002022-01-25 3:59PM EST300.0023.250.000.000.00-23800.00%
FB220414C003050002022-01-25 3:59PM EST305.0020.450.000.000.00-22400.78%
FB220414C003100002022-01-25 3:56PM EST310.0018.450.000.000.00-29801.56%
FB220414C003150002022-01-25 3:55PM EST315.0016.220.000.000.00-13103.13%
FB220414C003200002022-01-25 3:58PM EST320.0014.100.000.000.00-29803.13%
FB220414C003250002022-01-25 3:54PM EST325.0012.450.000.000.00-19403.13%
FB220414C003300002022-01-25 3:59PM EST330.0010.620.000.000.00-11903.13%
FB220414C003350002022-01-25 3:54PM EST335.009.200.000.000.00-9006.25%
FB220414C003400002022-01-25 3:42PM EST340.008.320.000.000.00-16606.25%
FB220414C003450002022-01-25 3:40PM EST345.007.250.000.000.00-5406.25%
FB220414C003500002022-01-25 3:59PM EST350.005.750.000.000.00-14606.25%
FB220414C003550002022-01-25 3:54PM EST355.004.950.000.000.00-5006.25%
FB220414C003600002022-01-25 3:54PM EST360.004.200.000.000.00-6506.25%
FB220414C003650002022-01-25 2:43PM EST365.003.860.000.000.00-7506.25%
FB220414C003700002022-01-25 3:51PM EST370.003.000.000.000.00-81012.50%
FB220414C003750002022-01-25 3:49PM EST375.002.650.000.000.00-64012.50%
FB220414C003800002022-01-25 3:59PM EST380.002.170.000.000.00-40012.50%
FB220414C003850002022-01-25 3:06PM EST385.002.050.000.000.00-8012.50%
FB220414C003900002022-01-25 3:54PM EST390.001.640.000.000.00-59012.50%
FB220414C003950002022-01-25 3:00PM EST395.001.470.000.000.00-7012.50%
FB220414C004000002022-01-25 3:52PM EST400.001.170.000.000.00-77012.50%
FB220414C004050002022-01-25 3:41PM EST405.001.060.000.000.00-6012.50%
FB220414C004100002022-01-25 1:39PM EST410.000.980.000.000.00-2012.50%
FB220414C004150002022-01-25 3:04PM EST415.000.830.000.000.00-3012.50%
FB220414C004200002022-01-25 3:23PM EST420.000.700.000.000.00-12012.50%
FB220414C004250002022-01-25 2:41PM EST425.000.600.000.000.00-4012.50%
FB220414C004300002022-01-25 3:41PM EST430.000.520.000.000.00-4012.50%
FB220414C004350002022-01-25 1:51PM EST435.000.500.000.000.00-12012.50%
FB220414C004400002022-01-25 11:43AM EST440.000.460.000.000.00-2012.50%
FB220414C004500002022-01-24 3:57PM EST450.000.380.000.000.00-4012.50%
FB220414C004550002022-01-25 2:47PM EST455.000.320.000.000.00-2012.50%
FB220414C004600002022-01-25 3:41PM EST460.000.270.000.000.00-3012.50%
FB220414C004700002022-01-25 3:41PM EST470.000.230.000.000.00-12025.00%
FB220414C004800002022-01-24 2:12PM EST480.000.220.000.000.00-2025.00%
FB220414C004900002022-01-24 1:06PM EST490.000.200.000.000.00-4025.00%
FB220414C005000002022-01-20 3:16PM EST500.000.180.000.000.00-1025.00%
FB220414C005200002022-01-24 10:25AM EST520.000.170.000.000.00-7025.00%
Putsfor14 April 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220414P001600002022-01-24 2:20PM EST160.000.550.000.000.00-61025.00%
FB220414P001650002022-01-21 2:53PM EST165.000.310.000.000.00-5025.00%
FB220414P001700002022-01-25 3:23PM EST170.000.660.000.000.00-2025.00%
FB220414P001750002022-01-25 2:21PM EST175.000.730.000.000.00-2025.00%
FB220414P001800002022-01-25 1:50PM EST180.000.900.000.000.00-14025.00%
FB220414P001850002022-01-24 2:09PM EST185.001.140.000.000.00-23025.00%
FB220414P001900002022-01-25 3:35PM EST190.001.270.000.000.00-6025.00%
FB220414P001950002022-01-24 2:32PM EST195.001.580.000.000.00-68025.00%
FB220414P002000002022-01-25 2:17PM EST200.001.550.000.000.00-66012.50%
FB220414P002100002022-01-25 2:08PM EST210.002.100.000.000.00-2012.50%
FB220414P002150002022-01-25 11:21AM EST215.002.870.000.000.00-11012.50%
FB220414P002200002022-01-25 1:14PM EST220.003.200.000.000.00-11012.50%
FB220414P002250002022-01-25 3:06PM EST225.003.100.000.000.00-33012.50%
FB220414P002300002022-01-25 1:09PM EST230.004.000.000.000.00-45012.50%
FB220414P002400002022-01-25 3:13PM EST240.004.800.000.000.00-129012.50%
FB220414P002450002022-01-25 12:36PM EST245.006.400.000.000.00-101012.50%
FB220414P002500002022-01-25 2:14PM EST250.006.050.000.000.00-7606.25%
FB220414P002550002022-01-25 3:17PM EST255.007.020.000.000.00-10806.25%
FB220414P002600002022-01-25 3:17PM EST260.007.980.000.000.00-16906.25%
FB220414P002650002022-01-25 3:49PM EST265.009.600.000.000.00-2706.25%
FB220414P002700002022-01-25 3:45PM EST270.0010.500.000.000.00-7606.25%
FB220414P002750002022-01-25 3:54PM EST275.0013.100.000.000.00-12203.13%
FB220414P002800002022-01-25 3:45PM EST280.0014.700.000.000.00-12503.13%
FB220414P002850002022-01-25 3:36PM EST285.0015.700.000.000.00-17903.13%
FB220414P002900002022-01-25 3:56PM EST290.0018.300.000.000.00-18301.56%
FB220414P002950002022-01-25 3:50PM EST295.0020.450.000.000.00-14600.78%
FB220414P003000002022-01-25 3:55PM EST300.0022.450.000.000.00-19800.05%
FB220414P003050002022-01-25 3:52PM EST305.0024.850.000.000.00-12200.00%
FB220414P003100002022-01-25 3:54PM EST310.0027.500.000.000.00-10500.00%
FB220414P003150002022-01-25 3:47PM EST315.0028.650.000.000.00-4000.00%
FB220414P003200002022-01-25 12:44PM EST320.0033.650.000.000.00-2600.00%
FB220414P003250002022-01-25 11:57AM EST325.0037.550.000.000.00-1800.00%
FB220414P003300002022-01-25 2:45PM EST330.0035.400.000.000.00-1900.00%
FB220414P003350002022-01-25 12:42PM EST335.0043.750.000.000.00-300.00%
FB220414P003400002022-01-25 2:16PM EST340.0043.540.000.000.00-6400.00%
FB220414P003450002022-01-25 1:05PM EST345.0051.150.000.000.00-100.00%
FB220414P003500002022-01-25 3:46PM EST350.0052.840.000.000.00-1100.00%
FB220414P003550002022-01-24 3:03PM EST355.0057.360.000.000.00-100.00%
FB220414P003600002022-01-25 11:46AM EST360.0064.330.000.000.00-3000.00%
FB220414P003650002022-01-21 11:31AM EST365.0070.470.000.000.00-3000.00%
FB220414P003700002022-01-25 12:47PM EST370.0072.600.000.000.00-100.00%
FB220414P003750002022-01-24 3:11PM EST375.0074.620.000.000.00-1200.00%
FB220414P003800002022-01-24 11:31AM EST380.0087.530.000.000.00-200.00%
FB220414P003850002022-01-21 11:19AM EST385.0075.220.000.000.00-100.00%
FB220414P003900002022-01-25 1:07PM EST390.0091.400.000.000.00-500.00%
FB220414P003950002022-01-25 3:24PM EST395.0092.950.000.000.00-300.00%
FB220414P004000002022-01-25 2:34PM EST400.0097.650.000.000.00-600.00%
FB220414P004100002022-01-05 2:28PM EST410.00103.550.000.000.00-300.00%
FB220414P004200002022-01-24 3:44PM EST420.00113.600.000.000.00-600.00%
FB220414P004300002022-01-21 2:25PM EST430.00121.550.000.000.00-200.00%
FB220414P004350002022-01-20 10:07AM EST435.00108.650.000.000.00--00.00%
FB220414P004400002022-01-19 2:03PM EST440.00115.900.000.000.00-600.00%
FB220414P004500002022-01-20 10:07AM EST450.00123.400.000.000.00-400.00%
FB220414P004600002022-01-10 11:36AM EST460.00140.450.000.000.00-1200.00%
FB220414P004650002022-01-20 12:46PM EST465.00140.700.000.000.00--00.00%
FB220414P004700002022-01-19 1:23PM EST470.00144.100.000.000.00-200.00%
FB220414P004800002022-01-13 2:15PM EST480.00150.600.000.000.00-300.00%
FB220414P004900002022-01-19 9:47AM EST490.00169.350.000.000.00-100.00%
FB220414P005000002022-01-12 12:07PM EST500.00168.100.000.000.00-700.00%
FB220414P005200002022-01-05 10:44AM EST520.00188.500.000.000.00-600.00%