UK markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
191.29-0.95 (-0.49%)
At close: 04:00PM EDT
191.60 +0.31 (+0.16%)
After hours: 05:49PM EDT
In the money
Show:ListStraddle
Calls
15 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
96.89-0.96-0.98%1462895.000.13-0.03-18.75%141,642
91.94-1.39-1.49%141,134100.000.18-0.05-21.74%451,524
86.24-2.03-2.30%64851105.000.270.00-3411
82.42-7.48-8.32%71626110.000.31-0.06-16.22%20254
77.60-7.30-8.60%22430115.000.420.00-36289
73.43-9.20-11.13%6432120.000.50-0.12-19.35%1592,742
67.89-9.09-11.81%6320125.000.63-0.18-22.22%60478
63.65-5.24-7.61%5557130.000.85-0.17-16.67%1833,743
67.970.00-1232135.001.14-0.08-6.56%19946
63.220.00-2116140.001.48-0.08-5.13%33410
54.140.00-688145.001.87-0.16-7.88%282,452
45.40-0.80-1.73%4365150.002.33-0.31-11.74%1842,471
49.350.00-1233155.003.04-0.14-4.40%81,468
44.850.00-378160.003.75-0.30-7.41%271,217
33.85-0.41-1.20%9105165.004.73-0.17-3.47%321,211
30.45-8.70-22.22%8147170.005.92-0.08-1.33%2691,535
25.860.00-3192175.007.25-0.34-4.48%1,5672,432
20.75-1.25-5.68%19657180.008.65-0.33-3.67%4923,991
17.62-2.09-10.60%18462185.0010.55-0.45-4.09%1313,800
14.35-1.66-10.37%49678190.0012.80-0.25-1.92%3833,153
12.35-0.65-5.00%1171,114195.0015.20-0.39-2.50%2173,967
10.00-0.72-6.72%8993,304200.0017.90-0.28-1.54%6244,499
7.70-1.00-11.49%1,3192,189205.0020.60-0.15-0.72%3281,915
6.05-0.89-12.82%2,2363,247210.0024.10-0.30-1.23%3402,029
4.90-0.60-10.91%2922,628215.0026.73-0.77-2.80%101,836
3.70-0.55-12.94%9463,421220.0031.65+0.29+0.92%701,492
2.75-0.70-20.29%3532,132225.0035.67+0.20+0.56%401,235
2.04-0.46-18.40%5124,509230.0040.050.00-472,222
1.50-0.46-23.47%1962,737235.0041.85-0.55-1.30%81,271
1.24-0.25-16.78%1982,818240.0045.500.00-9909
0.96-0.17-15.04%471,715245.0051.43+8.99+21.18%2619
0.69-0.19-21.59%4435,491250.0059.60+2.80+4.93%21,126
0.57-0.12-17.39%281,172255.0063.96+1.96+3.16%1356
0.40-0.13-24.53%5253,648260.0069.35+2.52+3.77%1395
0.36-0.10-21.74%491,392265.0073.80+7.85+11.90%8401
0.28-0.07-20.00%2442,094270.0077.82+7.33+10.40%3266
0.26-0.03-10.34%571,153275.0083.42+5.66+7.28%1546
0.19-0.08-29.63%371,267280.0088.06+0.26+0.30%201,032
0.19-0.02-9.52%262,108285.0092.88+7.28+8.50%29289
0.17-0.01-5.56%17909290.0098.07+7.94+8.81%11147
0.10-0.17-62.96%41,597295.00101.90+6.90+7.26%2136
0.10-0.02-16.67%1746,646300.0098.380.00-227
0.10-0.02-16.67%11,013305.00103.000.00-6117
0.07-0.03-30.00%341,224310.00106.050.00-1482
0.090.00-21987315.00118.750.00-12
0.080.00-61,147320.00132.100.00-12
0.080.00-12,329325.00130.650.00-116
0.080.00-101,248330.00134.500.00-31
0.100.00-1331335.00135.300.00-11
0.050.00-241,753340.00152.500.00-10
0.160.00-190752345.00135.200.00-10
0.04-0.01-20.00%92,141350.00152.580.00-20
0.030.00-1241355.00153.450.00-10
0.040.00-1354360.00166.350.00-10
0.030.00-10365365.00160.000.00-11
0.040.00-2486370.00176.300.00-10
0.040.00-2216375.00182.40+4.73+2.66%10
0.030.00-1330380.00184.850.00-10
0.050.00-1322385.00193.300.00-10
0.030.00-3641390.00216.820.00-20
0.090.00-3269395.00206.400.00-116
0.020.00-4701400.00210.150.00-22
0.010.00-5396405.00224.000.00-10
0.070.00-31300410.00202.750.00-100
0.040.00-15330415.00214.300.00-10
0.040.00-1188420.00210.400.00-10
0.060.00-6360425.00227.000.00-20
0.030.00-5246430.00222.720.00-20
0.100.00-1126435.00225.100.00-40
0.030.00-50650440.00255.350.00--0
0.040.00-1229445.00254.550.00-10
0.040.00-5311450.00249.900.00-10
0.070.00-13488455.00-----
0.030.00-1165460.00279.350.00-10
0.150.00-3355465.00277.150.00-10
0.010.00-1325470.00264.400.00-10
0.020.00-1117475.00280.450.00-10
0.040.00-5119480.00148.160.00--0
0.190.00-30501485.00289.800.00---
0.050.00-377490.00288.300.00-10
0.030.00-161495.00275.150.00--0
0.040.00-1456500.00-----
0.090.00-1731505.00185.350.00--0
0.050.00-1174510.00187.550.00--0
0.090.00-10300515.00-----
0.350.00-11,506520.00314.550.00-10
0.420.00-1164525.00325.200.00-66
0.040.00-60402530.00322.000.00-10
0.010.00-5186535.00208.250.00-624
0.040.00-109812540.00348.050.00-20
0.010.00-21,578545.00362.100.00-10
0.030.00-715299550.00226.000.00-60
0.030.00-330273555.00235.200.00-120
0.030.00-10220560.00352.550.00-10
0.020.00-1200565.00248.550.00-120
0.030.00-235480570.00359.500.00-10
0.030.00-260200575.00241.050.00-60
0.020.00-26069580.00246.000.00-63
0.010.00-2281585.00409.650.00--0
0.040.00-20073590.00371.500.00-10
0.040.00-200136595.00267.550.00-612
0.010.00-11,511600.00404.100.00---
0.070.00-100561605.00409.450.00-10
0.060.00-20060610.00406.000.00-11
0.040.00-4257615.00288.650.00-180
0.030.00-3133620.00292.450.00--6
0.060.00-4132625.00292.850.00--7
0.020.00-100136630.00419.900.00--0
0.070.00-200100635.00412.300.00-30
0.030.00-2141640.00435.550.00-10
0.030.00-16695645.00-----
0.070.00-13650.00446.050.00-10
0.040.00-269655.00463.500.00---
0.010.00-100702660.00450.550.00-10