UK markets close in 4 hours 56 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
331.90+5.42 (+1.66%)
At close: 04:00PM EST
324.76 -7.14 (-2.15%)
Pre-market: 06:32AM EST
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220617C001100002022-01-06 11:16AM EST110.00228.050.000.000.00-300.00%
FB220617C001150002022-01-07 9:48AM EST115.00220.450.000.000.00-1200.00%
FB220617C001200002021-12-22 3:08PM EST120.00211.510.000.000.00-300.00%
FB220617C001250002021-12-22 10:06AM EST125.00213.150.000.000.00-200.00%
FB220617C001300002021-12-28 10:14AM EST130.00219.300.000.000.00-100.00%
FB220617C001350002022-01-11 10:10AM EST135.00195.020.000.000.00-200.00%
FB220617C001400002022-01-12 3:39PM EST140.00192.420.000.000.00-400.00%
FB220617C001450002022-01-10 3:26PM EST145.00182.480.000.000.00-15200.00%
FB220617C001500002022-01-11 12:59PM EST150.00183.070.000.000.00-200.00%
FB220617C001550002022-01-10 10:12AM EST155.00164.980.000.000.00-1000.00%
FB220617C001600002022-01-12 11:07AM EST160.00171.500.000.000.00-400.00%
FB220617C001650002022-01-13 3:49PM EST165.00162.920.000.000.00-8400.00%
FB220617C001700002022-01-13 1:45PM EST170.00160.290.000.000.00-400.00%
FB220617C001750002022-01-03 1:32PM EST175.00165.430.000.000.00-1000.00%
FB220617C001800002022-01-11 11:48AM EST180.00153.750.000.000.00-100.00%
FB220617C001850002022-01-05 3:10PM EST185.00142.900.000.000.00-200.00%
FB220617C001900002021-12-23 11:53AM EST190.00146.600.000.000.00-100.00%
FB220617C001950002022-01-13 11:05AM EST195.00137.450.000.000.00-200.00%
FB220617C002000002022-01-13 10:03AM EST200.00136.150.000.000.00-100.00%
FB220617C002100002022-01-06 12:57PM EST210.00129.250.000.000.00-300.00%
FB220617C002150002022-01-13 10:37AM EST215.00118.450.000.000.00-400.00%
FB220617C002200002022-01-14 1:58PM EST220.00115.000.000.000.00-100.00%
FB220617C002250002022-01-13 3:54PM EST225.00104.760.000.000.00-300.00%
FB220617C002300002022-01-13 11:00AM EST230.00104.350.000.000.00-400.00%
FB220617C002350002022-01-06 10:39AM EST235.00104.600.000.000.00-1000.00%
FB220617C002400002022-01-12 11:44AM EST240.0097.500.000.000.00-200.00%
FB220617C002450002022-01-12 10:10AM EST245.0095.000.000.000.00-200.00%
FB220617C002500002022-01-14 2:52PM EST250.0086.500.000.000.00-1400.00%
FB220617C002550002022-01-13 9:38AM EST255.0085.000.000.000.00-600.00%
FB220617C002600002022-01-13 10:28AM EST260.0078.200.000.000.00-400.00%
FB220617C002650002022-01-13 9:48AM EST265.0077.000.000.000.00-200.00%
FB220617C002700002022-01-13 2:17PM EST270.0070.300.000.000.00-200.00%
FB220617C002750002022-01-14 3:51PM EST275.0066.430.000.000.00-200.00%
FB220617C002800002022-01-14 3:04PM EST280.0062.210.000.000.00-500.00%
FB220617C002850002022-01-14 2:48PM EST285.0058.050.000.000.00-500.00%
FB220617C002900002022-01-14 3:48PM EST290.0055.000.000.000.00-1000.00%
FB220617C002950002022-01-14 3:48PM EST295.0051.150.000.000.00-800.00%
FB220617C003000002022-01-14 2:45PM EST300.0047.200.000.000.00-1900.00%
FB220617C003050002022-01-14 2:35PM EST305.0044.550.000.000.00-1200.00%
FB220617C003100002022-01-14 2:08PM EST310.0041.450.000.000.00-600.00%
FB220617C003150002022-01-14 3:51PM EST315.0038.330.000.000.00-400.00%
FB220617C003200002022-01-14 2:04PM EST320.0036.010.000.000.00-5300.00%
FB220617C003250002022-01-14 3:22PM EST325.0032.830.000.000.00-4900.00%
FB220617C003300002022-01-14 3:58PM EST330.0030.300.000.000.00-14700.00%
FB220617C003350002022-01-14 3:49PM EST335.0027.450.000.000.00-11300.39%
FB220617C003400002022-01-14 3:51PM EST340.0025.050.000.000.00-21000.78%
FB220617C003450002022-01-14 3:16PM EST345.0022.800.000.000.00-2101.56%
FB220617C003500002022-01-14 3:54PM EST350.0020.920.000.000.00-10301.56%
FB220617C003550002022-01-14 3:03PM EST355.0019.100.000.000.00-2703.13%
FB220617C003600002022-01-14 3:18PM EST360.0017.500.000.000.00-5103.13%
FB220617C003650002022-01-14 3:16PM EST365.0015.750.000.000.00-1603.13%
FB220617C003700002022-01-14 3:25PM EST370.0014.400.000.000.00-3203.13%
FB220617C003750002022-01-14 3:18PM EST375.0013.100.000.000.00-4403.13%
FB220617C003800002022-01-14 1:57PM EST380.0012.100.000.000.00-10803.13%
FB220617C003850002022-01-14 3:29PM EST385.0010.650.000.000.00-1506.25%
FB220617C003900002022-01-14 1:57PM EST390.0010.050.000.000.00-2006.25%
FB220617C003950002022-01-14 3:03PM EST395.008.800.000.000.00-2606.25%
FB220617C004000002022-01-14 3:16PM EST400.007.800.000.000.00-18806.25%
FB220617C004050002022-01-14 12:49PM EST405.007.100.000.000.00-106.25%
FB220617C004100002022-01-14 11:08AM EST410.006.450.000.000.00-10206.25%
FB220617C004150002022-01-14 1:56PM EST415.006.050.000.000.00-306.25%
FB220617C004200002022-01-14 12:51PM EST420.005.350.000.000.00-306.25%
FB220617C004250002022-01-14 2:09PM EST425.004.960.000.000.00-3306.25%
FB220617C004300002022-01-14 12:49PM EST430.004.400.000.000.00-106.25%
FB220617C004350002022-01-14 12:51PM EST435.004.050.000.000.00-106.25%
FB220617C004400002022-01-14 12:51PM EST440.003.700.000.000.00-406.25%
FB220617C004450002022-01-14 12:28PM EST445.003.400.000.000.00-2012.50%
FB220617C004500002022-01-14 3:27PM EST450.003.100.000.000.00-13012.50%
FB220617C004600002022-01-14 2:08PM EST460.002.700.000.000.00-4012.50%
FB220617C004700002022-01-13 1:56PM EST470.002.050.000.000.00-768012.50%
FB220617C004800002022-01-12 1:04PM EST480.002.010.000.000.00-40012.50%
FB220617C004900002022-01-13 2:40PM EST490.001.550.000.000.00-6012.50%
FB220617C005000002022-01-14 3:42PM EST500.001.430.000.000.00-3012.50%
FB220617C005100002022-01-14 12:35PM EST510.001.320.000.000.00-1012.50%
FB220617C005200002022-01-14 1:01PM EST520.001.150.000.000.00-172012.50%
FB220617C005300002022-01-14 2:13PM EST530.001.030.000.000.00-44012.50%
FB220617C005400002022-01-14 10:11AM EST540.000.890.000.000.00-13012.50%
FB220617C005500002022-01-14 2:01PM EST550.000.840.000.000.00-20012.50%
FB220617C005600002022-01-03 1:26PM EST560.000.900.000.000.00-3012.50%
FB220617C005700002021-12-30 12:01PM EST570.001.030.000.000.00-5012.50%
FB220617C005800002022-01-03 10:45AM EST580.000.800.000.000.00-10012.50%
FB220617C005900002022-01-11 9:49AM EST590.000.600.000.000.00-2012.50%
FB220617C006000002022-01-13 11:24AM EST600.000.500.000.000.00-200012.50%
FB220617C006500002022-01-10 2:15PM EST650.000.360.000.000.00-2025.00%
FB220617C007000002022-01-14 2:48PM EST700.000.240.000.000.00-29025.00%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220617P001100002022-01-13 9:35AM EST110.000.070.000.000.00-10025.00%
FB220617P001150002022-01-13 12:02PM EST115.000.100.000.000.00-7025.00%
FB220617P001200002022-01-04 3:01PM EST120.000.120.000.000.00-1025.00%
FB220617P001250002022-01-14 9:34AM EST125.000.190.000.000.00-50025.00%
FB220617P001300002021-12-01 1:54PM EST130.000.490.210.350.00-826362.70%
FB220617P001350002022-01-04 10:07AM EST135.000.220.000.000.00-2025.00%
FB220617P001400002022-01-13 3:33PM EST140.000.240.000.000.00-11025.00%
FB220617P001450002022-01-11 2:13PM EST145.000.280.000.000.00-1025.00%
FB220617P001500002022-01-10 3:51PM EST150.000.420.000.000.00-1025.00%
FB220617P001550002022-01-07 10:14AM EST155.000.320.000.000.00-1025.00%
FB220617P001600002022-01-13 9:43AM EST160.000.350.000.000.00-1025.00%
FB220617P001650002022-01-13 3:17PM EST165.000.530.000.000.00-437025.00%
FB220617P001700002022-01-06 10:30AM EST170.000.650.000.000.00-1025.00%
FB220617P001750002022-01-12 1:12PM EST175.000.600.000.000.00-5025.00%
FB220617P001800002022-01-14 1:16PM EST180.000.830.000.000.00-153025.00%
FB220617P001850002021-12-30 10:05AM EST185.001.000.000.000.00-4012.50%
FB220617P001900002022-01-13 3:06PM EST190.001.100.000.000.00-1012.50%
FB220617P001950002022-01-12 1:37PM EST195.001.100.000.000.00-2012.50%
FB220617P002000002022-01-14 3:40PM EST200.001.350.000.000.00-14012.50%
FB220617P002100002022-01-10 2:28PM EST210.002.290.000.000.00-2012.50%
FB220617P002150002022-01-13 12:30PM EST215.002.140.000.000.00-1012.50%
FB220617P002200002022-01-12 2:32PM EST220.002.530.000.000.00-1012.50%
FB220617P002250002022-01-14 3:52PM EST225.002.700.000.000.00-17012.50%
FB220617P002300002022-01-12 2:58PM EST230.002.860.000.000.00-27012.50%
FB220617P002350002022-01-14 1:54PM EST235.003.600.000.000.00-2012.50%
FB220617P002400002022-01-14 11:38AM EST240.004.050.000.000.00-10012.50%
FB220617P002450002022-01-14 12:52PM EST245.004.700.000.000.00-2012.50%
FB220617P002500002022-01-14 3:40PM EST250.005.000.000.000.00-1006.25%
FB220617P002550002022-01-14 12:12PM EST255.005.950.000.000.00-206.25%
FB220617P002600002022-01-14 12:12PM EST260.006.700.000.000.00-406.25%
FB220617P002650002022-01-14 3:20PM EST265.007.300.000.000.00-82506.25%
FB220617P002700002022-01-14 3:17PM EST270.008.000.000.000.00-2306.25%
FB220617P002750002022-01-14 12:49PM EST275.009.500.000.000.00-106.25%
FB220617P002800002022-01-14 12:14PM EST280.0010.600.000.000.00-206.25%
FB220617P002850002022-01-14 3:34PM EST285.0011.200.000.000.00-6206.25%
FB220617P002900002022-01-14 3:29PM EST290.0012.600.000.000.00-1403.13%
FB220617P002950002022-01-14 1:47PM EST295.0014.650.000.000.00-1603.13%
FB220617P003000002022-01-14 3:55PM EST300.0015.500.000.000.00-76003.13%
FB220617P003050002022-01-14 1:47PM EST305.0017.900.000.000.00-12303.13%
FB220617P003100002022-01-14 2:29PM EST310.0019.550.000.000.00-12403.13%
FB220617P003150002022-01-14 3:44PM EST315.0020.800.000.000.00-10601.56%
FB220617P003200002022-01-14 2:36PM EST320.0023.360.000.000.00-14001.56%
FB220617P003250002022-01-14 1:39PM EST325.0026.470.000.000.00-10300.78%
FB220617P003300002022-01-14 3:10PM EST330.0028.400.000.000.00-2200.20%
FB220617P003350002022-01-14 1:57PM EST335.0030.000.000.000.00-1700.00%
FB220617P003400002022-01-14 3:50PM EST340.0032.750.000.000.00-20200.00%
FB220617P003450002022-01-14 3:24PM EST345.0035.490.000.000.00-3200.00%
FB220617P003500002022-01-14 3:06PM EST350.0039.250.000.000.00-600.00%
FB220617P003550002022-01-14 2:02PM EST355.0041.350.000.000.00-2300.00%
FB220617P003600002022-01-14 3:25PM EST360.0045.000.000.000.00-3800.00%
FB220617P003650002022-01-14 3:50PM EST365.0048.350.000.000.00-200.00%
FB220617P003700002022-01-12 2:14PM EST370.0050.710.000.000.00-100.00%
FB220617P003750002022-01-13 3:58PM EST375.0059.500.000.000.00-400.00%
FB220617P003800002022-01-14 3:47PM EST380.0059.550.000.000.00-100.00%
FB220617P003850002022-01-13 1:35PM EST385.0064.900.000.000.00-900.00%
FB220617P003900002022-01-13 3:54PM EST390.0071.550.000.000.00-1100.00%
FB220617P003950002022-01-13 1:35PM EST395.0073.100.000.000.00-200.00%
FB220617P004000002022-01-13 12:36PM EST400.0077.450.000.000.00-100.00%
FB220617P004050002022-01-13 11:04AM EST405.0080.850.000.000.00-100.00%
FB220617P004100002022-01-06 12:10PM EST410.0078.850.000.000.00-600.00%
FB220617P004150002022-01-05 12:32PM EST415.0089.250.000.000.00-1800.00%
FB220617P004200002022-01-13 9:44AM EST420.0089.450.000.000.00-1400.00%
FB220617P004250002022-01-05 10:41AM EST425.0097.110.000.000.00-2500.00%
FB220617P004300002021-12-29 3:50PM EST430.0092.400.000.000.00-200.00%
FB220617P004350002022-01-06 10:12AM EST435.00110.950.000.000.00-200.00%
FB220617P004400002021-12-06 10:34AM EST440.00128.62110.75111.400.00-139432.64%
FB220617P004450002022-01-05 10:35AM EST445.00114.860.000.000.00-500.00%
FB220617P004500002022-01-06 12:55PM EST450.00116.400.000.000.00-100.00%
FB220617P004600002021-12-17 1:41PM EST460.00128.40129.60130.500.00-520833.63%
FB220617P004700002022-01-06 11:16AM EST470.00133.900.000.000.00-2000.00%
FB220617P004800002021-12-02 1:00PM EST480.00172.25144.65145.700.00-42130.00%
FB220617P004900002022-01-10 10:27AM EST490.00173.550.000.000.00-600.00%
FB220617P005000002022-01-10 9:31AM EST500.00179.350.000.000.00-1200.00%
FB220617P005100002022-01-10 11:36AM EST510.00190.550.000.000.00-1200.00%
FB220617P005200002021-12-20 3:54PM EST520.00195.250.000.000.00-600.00%
FB220617P005300002022-01-10 10:49AM EST530.00213.850.000.000.00-1200.00%
FB220617P005400002022-01-12 11:06AM EST540.00209.250.000.000.00-600.00%
FB220617P005500002022-01-10 10:36AM EST550.00233.850.000.000.00-1800.00%
FB220617P005600002022-01-03 9:38AM EST560.00220.150.000.000.00-200.00%
FB220617P005700002022-01-05 3:20PM EST570.00242.900.000.000.00-2400.00%
FB220617P005800002021-12-14 10:21AM EST580.00250.35249.00249.600.00-611446.27%
FB220617P005900002022-01-04 3:55PM EST590.00253.150.000.000.00-600.00%
FB220617P006000002021-12-17 9:37AM EST600.00268.30267.65268.850.00-68843.57%
FB220617P006500002021-11-30 9:49AM EST650.00316.00305.20306.100.00-6200.00%
FB220617P007000002021-12-06 9:42AM EST700.00389.800.000.000.00-200.00%