UK markets close in 4 hours 55 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
324.80 -7.10 (-2.14%)
Pre-market: 06:35AM EST
In the money
Show:ListStraddle
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220916C001100002022-01-13 12:16PM EST110.00220.500.000.000.00-100.00%
FB220916C001150002022-01-05 3:34PM EST115.00214.370.000.000.00-1600.00%
FB220916C001200002022-01-05 3:57PM EST120.00205.780.000.000.00-1400.00%
FB220916C001250002022-01-05 3:38PM EST125.00204.410.000.000.00-1000.00%
FB220916C001300002022-01-14 3:55PM EST130.00203.000.000.000.00-800.00%
FB220916C001350002022-01-05 3:06PM EST135.00192.020.000.000.00-200.00%
FB220916C001400002021-11-10 6:50AM EST140.00226.10191.30192.550.00-144051.47%
FB220916C001450002022-01-13 10:26AM EST145.00188.600.000.000.00-200.00%
FB220916C001500002022-01-04 1:46PM EST150.00173.000.000.000.00-100.00%
FB220916C001550002022-01-06 1:57PM EST155.00182.170.000.000.00-200.00%
FB220916C001600002022-01-03 3:00PM EST160.00181.150.000.000.00-200.00%
FB220916C001650002022-01-03 3:01PM EST165.00176.580.000.000.00-200.00%
FB220916C001700002022-01-13 11:37AM EST170.00164.280.000.000.00-200.00%
FB220916C001750002021-12-23 3:59PM EST175.00163.500.000.000.00-1800.00%
FB220916C001800002022-01-13 10:35AM EST180.00153.730.000.000.00-200.00%
FB220916C001850002021-12-27 12:23PM EST185.00163.600.000.000.00-100.00%
FB220916C001900002022-01-05 3:00PM EST190.00140.320.000.000.00-100.00%
FB220916C001950002022-01-14 9:31AM EST195.00134.000.000.000.00-100.00%
FB220916C002000002022-01-06 11:20AM EST200.00126.670.000.000.00-100.00%
FB220916C002100002021-12-22 3:15PM EST210.00126.710.000.000.00-400.00%
FB220916C002150002022-01-12 9:45AM EST215.00123.750.000.000.00-200.00%
FB220916C002200002022-01-10 11:51AM EST220.00107.800.000.000.00-100.00%
FB220916C002250002021-12-28 12:57PM EST225.00129.130.000.000.00-100.00%
FB220916C002300002022-01-11 9:39AM EST230.00107.000.000.000.00-300.00%
FB220916C002350002022-01-03 1:13PM EST235.00111.660.000.000.00-100.00%
FB220916C002400002022-01-10 12:50PM EST240.0090.750.000.000.00-400.00%
FB220916C002450002022-01-10 3:00PM EST245.0091.900.000.000.00-1200.00%
FB220916C002500002022-01-13 12:44PM EST250.0088.650.000.000.00-100.00%
FB220916C002550002022-01-06 12:18PM EST255.0093.500.000.000.00-300.00%
FB220916C002600002022-01-10 1:25PM EST260.0078.400.000.000.00-500.00%
FB220916C002650002022-01-14 9:54AM EST265.0077.950.000.000.00-500.00%
FB220916C002700002022-01-14 3:04PM EST270.0075.690.000.000.00-1100.00%
FB220916C002750002022-01-12 1:03PM EST275.0073.870.000.000.00-200.00%
FB220916C002800002022-01-13 3:50PM EST280.0064.700.000.000.00-100.00%
FB220916C002850002022-01-12 9:42AM EST285.0066.250.000.000.00-600.00%
FB220916C002900002022-01-14 12:17PM EST290.0060.970.000.000.00-100.00%
FB220916C002950002022-01-14 11:02AM EST295.0057.400.000.000.00-200.00%
FB220916C003000002022-01-14 2:04PM EST300.0055.950.000.000.00-4600.00%
FB220916C003050002022-01-14 11:41AM EST305.0052.000.000.000.00-2400.00%
FB220916C003100002022-01-14 1:09PM EST310.0048.050.000.000.00-600.00%
FB220916C003150002022-01-14 2:58PM EST315.0045.300.000.000.00-4600.00%
FB220916C003200002022-01-14 2:15PM EST320.0043.250.000.000.00-3300.00%
FB220916C003250002022-01-14 1:55PM EST325.0040.900.000.000.00-1100.00%
FB220916C003300002022-01-14 3:58PM EST330.0038.300.000.000.00-1800.00%
FB220916C003350002022-01-14 1:56PM EST335.0036.000.000.000.00-4100.39%
FB220916C003400002022-01-14 1:22PM EST340.0032.500.000.000.00-500.78%
FB220916C003450002022-01-14 10:54AM EST345.0030.500.000.000.00-100.78%
FB220916C003500002022-01-14 3:59PM EST350.0029.250.000.000.00-2001.56%
FB220916C003550002022-01-14 2:02PM EST355.0028.000.000.000.00-101.56%
FB220916C003600002022-01-14 3:53PM EST360.0025.250.000.000.00-1801.56%
FB220916C003650002022-01-10 2:26PM EST365.0022.630.000.000.00-603.13%
FB220916C003700002022-01-14 3:25PM EST370.0022.250.000.000.00-7903.13%
FB220916C003750002022-01-11 3:10PM EST375.0020.730.000.000.00-803.13%
FB220916C003800002022-01-14 12:29PM EST380.0018.910.000.000.00-3103.13%
FB220916C003850002022-01-14 1:22PM EST385.0017.200.000.000.00-703.13%
FB220916C003900002022-01-13 2:13PM EST390.0015.710.000.000.00-203.13%
FB220916C003950002022-01-14 12:54PM EST395.0015.050.000.000.00-703.13%
FB220916C004000002022-01-14 1:21PM EST400.0013.850.000.000.00-1106.25%
FB220916C004050002022-01-14 9:30AM EST405.0011.540.000.000.00-106.25%
FB220916C004100002022-01-14 2:55PM EST410.0012.100.000.000.00-3706.25%
FB220916C004150002022-01-11 9:40AM EST415.0010.740.000.000.00-206.25%
FB220916C004200002022-01-13 2:37PM EST420.0010.000.000.000.00-1106.25%
FB220916C004250002022-01-13 3:41PM EST425.009.200.000.000.00-3406.25%
FB220916C004300002022-01-13 1:14PM EST430.008.630.000.000.00-506.25%
FB220916C004350002022-01-07 2:55PM EST435.009.200.000.000.00-206.25%
FB220916C004400002022-01-11 3:39PM EST440.008.000.000.000.00-106.25%
FB220916C004450002022-01-06 11:55AM EST445.007.000.000.000.00-106.25%
FB220916C004500002022-01-14 3:59PM EST450.006.950.000.000.00-3906.25%
FB220916C004600002022-01-14 2:49PM EST460.006.110.000.000.00-106.25%
FB220916C004700002022-01-14 11:20AM EST470.005.250.000.000.00-406.25%
FB220916C004800002022-01-13 1:50PM EST480.004.400.000.000.00-106.25%
FB220916C004900002022-01-14 11:23AM EST490.004.200.000.000.00-9012.50%
FB220916C005000002022-01-12 11:06AM EST500.003.040.000.000.00-3012.50%
FB220916C005100002022-01-11 1:14PM EST510.003.380.000.000.00-3012.50%
FB220916C005200002022-01-12 2:57PM EST520.002.970.000.000.00-1012.50%
FB220916C005300002022-01-06 12:55PM EST530.003.050.000.000.00-1012.50%
FB220916C005400002022-01-06 2:13PM EST540.002.610.000.000.00-30012.50%
FB220916C005500002022-01-14 3:47PM EST550.002.250.000.000.00-1012.50%
FB220916C005600002022-01-12 3:25PM EST560.002.000.000.000.00-3012.50%
FB220916C005700002022-01-05 9:30AM EST570.001.800.000.000.00-1012.50%
FB220916C005800002022-01-10 11:02AM EST580.001.550.000.000.00-1012.50%
FB220916C005900002022-01-14 11:53AM EST590.001.590.000.000.00-3012.50%
FB220916C006000002022-01-12 9:45AM EST600.001.410.000.000.00-5012.50%
FB220916C006500002022-01-07 10:05AM EST650.000.960.000.000.00-2012.50%
FB220916C007000002022-01-13 11:53AM EST700.000.730.000.000.00-1012.50%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220916P001100002022-01-13 9:43AM EST110.000.200.000.000.00-1025.00%
FB220916P001150002021-12-07 9:41AM EST115.000.790.000.000.00-7247725.00%
FB220916P001200002021-12-23 9:32AM EST120.000.560.000.000.00-1025.00%
FB220916P001250002021-11-08 12:47PM EST125.000.910.700.790.00-1038859.01%
FB220916P001300002022-01-10 11:52AM EST130.000.510.000.000.00-2025.00%
FB220916P001350002021-11-03 9:00AM EST135.001.211.661.840.00-122563.37%
FB220916P001400002021-12-21 12:34PM EST140.000.980.000.000.00-2025.00%
FB220916P001450002022-01-11 12:21PM EST145.000.670.000.000.00-2025.00%
FB220916P001500002022-01-13 11:09AM EST150.000.800.000.000.00-2025.00%
FB220916P001550002022-01-07 11:30AM EST155.001.030.000.000.00-1012.50%
FB220916P001600002022-01-14 10:51AM EST160.001.150.000.000.00-1012.50%
FB220916P001650002022-01-14 12:35PM EST165.001.250.000.000.00-2012.50%
FB220916P001700002022-01-05 3:49PM EST170.001.600.000.000.00-1012.50%
FB220916P001750002022-01-05 2:31PM EST175.001.510.000.000.00-5012.50%
FB220916P001800002022-01-13 3:16PM EST180.001.940.000.000.00-93012.50%
FB220916P001850002022-01-14 12:38PM EST185.002.170.000.000.00-2012.50%
FB220916P001900002022-01-03 11:39AM EST190.002.310.000.000.00-1012.50%
FB220916P001950002022-01-14 12:38PM EST195.002.780.000.000.00-2012.50%
FB220916P002000002022-01-14 2:11PM EST200.003.100.000.000.00-116012.50%
FB220916P002100002022-01-06 2:02PM EST210.003.900.000.000.00-3012.50%
FB220916P002150002022-01-11 1:59PM EST215.004.150.000.000.00-3012.50%
FB220916P002200002022-01-13 3:49PM EST220.005.100.000.000.00-361012.50%
FB220916P002250002022-01-14 1:21PM EST225.005.550.000.000.00-32012.50%
FB220916P002300002022-01-14 2:12PM EST230.006.000.000.000.00-5306.25%
FB220916P002350002022-01-14 2:53PM EST235.006.700.000.000.00-3006.25%
FB220916P002400002022-01-14 10:02AM EST240.007.600.000.000.00-106.25%
FB220916P002450002022-01-14 12:12PM EST245.008.300.000.000.00-1306.25%
FB220916P002500002022-01-14 10:23AM EST250.009.050.000.000.00-25106.25%
FB220916P002550002022-01-13 11:37AM EST255.009.450.000.000.00-3606.25%
FB220916P002600002022-01-14 1:13PM EST260.0011.100.000.000.00-1006.25%
FB220916P002650002022-01-12 3:05PM EST265.0011.300.000.000.00-35406.25%
FB220916P002700002022-01-13 9:54AM EST270.0011.900.000.000.00-1206.25%
FB220916P002750002022-01-13 3:59PM EST275.0015.300.000.000.00-106.25%
FB220916P002800002022-01-14 11:58AM EST280.0016.050.000.000.00-703.13%
FB220916P002850002022-01-13 3:39PM EST285.0018.040.000.000.00-203.13%
FB220916P002900002022-01-13 3:49PM EST290.0019.800.000.000.00-27903.13%
FB220916P002950002022-01-13 12:30PM EST295.0022.600.000.000.00-303.13%
FB220916P003000002022-01-14 9:45AM EST300.0023.000.000.000.00-103.13%
FB220916P003050002022-01-14 12:02PM EST305.0023.550.000.000.00-903.13%
FB220916P003100002022-01-14 12:06PM EST310.0026.380.000.000.00-201.56%
FB220916P003150002022-01-13 9:38AM EST315.0026.350.000.000.00-201.56%
FB220916P003200002022-01-14 12:02PM EST320.0030.600.000.000.00-600.78%
FB220916P003250002022-01-13 1:58PM EST325.0035.850.000.000.00-100.78%
FB220916P003300002022-01-14 10:23AM EST330.0034.920.000.000.00-700.20%
FB220916P003350002022-01-14 9:51AM EST335.0039.440.000.000.00-300.00%
FB220916P003400002022-01-12 3:44PM EST340.0039.200.000.000.00-300.00%
FB220916P003450002022-01-13 1:58PM EST345.0043.700.000.000.00-200.00%
FB220916P003500002022-01-14 11:47AM EST350.0045.980.000.000.00-100.00%
FB220916P003550002022-01-11 9:49AM EST355.0051.450.000.000.00-400.00%
FB220916P003600002022-01-14 3:30PM EST360.0051.900.000.000.00-5400.00%
FB220916P003650002022-01-13 9:41AM EST365.0052.700.000.000.00-200.00%
FB220916P003700002022-01-14 2:16PM EST370.0059.150.000.000.00-200.00%
FB220916P003750002022-01-14 2:16PM EST375.0062.650.000.000.00-100.00%
FB220916P003800002022-01-13 1:45PM EST380.0066.860.000.000.00-2400.00%
FB220916P003850002022-01-14 3:11PM EST385.0070.250.000.000.00-100.00%
FB220916P003900002022-01-05 2:02PM EST390.0073.550.000.000.00-500.00%
FB220916P003950002022-01-05 1:30PM EST395.0078.100.000.000.00-1400.00%
FB220916P004000002022-01-14 3:18PM EST400.0080.850.000.000.00-200.00%
FB220916P004050002022-01-05 11:37AM EST405.0083.950.000.000.00-400.00%
FB220916P004100002022-01-06 12:54PM EST410.0093.700.000.000.00-200.00%
FB220916P004150002022-01-12 3:03PM EST415.0092.250.000.000.00-200.00%
FB220916P004200002022-01-13 3:02PM EST420.0099.390.000.000.00-100.00%
FB220916P004250002022-01-14 2:15PM EST425.00101.950.000.000.00-4300.00%
FB220916P004300002022-01-13 3:10PM EST430.00108.650.000.000.00-100.00%
FB220916P004350002022-01-05 11:44AM EST435.00109.300.000.000.00-600.00%
FB220916P004400002022-01-13 12:36PM EST440.00116.700.000.000.00-300.00%
FB220916P004450002022-01-05 3:29PM EST445.00123.050.000.000.00-2800.00%
FB220916P004500002022-01-04 3:46PM EST450.00118.400.000.000.00-400.00%
FB220916P004600002022-01-05 11:37AM EST460.00131.800.000.000.00-100.00%
FB220916P004700002022-01-06 10:17AM EST470.00143.750.000.000.00-100.00%
FB220916P004800002022-01-13 12:22PM EST480.00154.210.000.000.00-200.00%
FB220916P004900002021-12-20 9:44AM EST490.00166.950.000.000.00-100.00%
FB220916P005000002022-01-10 11:29AM EST500.00179.520.000.000.00-300.00%
FB220916P005100002022-01-05 9:51AM EST510.00177.010.000.000.00-2200.00%
FB220916P005200002022-01-14 2:31PM EST520.00191.900.000.000.00-100.00%
FB220916P005300002021-12-09 1:44PM EST530.00199.70199.05200.200.00-17433.93%
FB220916P005400002022-01-10 9:37AM EST540.00220.700.000.000.00-1000.00%
FB220916P005500002021-12-15 10:31AM EST550.00223.98218.55219.800.00-21534.60%
FB220916P005600002022-01-10 10:35AM EST560.00244.000.000.000.00-700.00%
FB220916P005700002021-12-21 9:40AM EST570.00244.150.000.000.00-800.00%
FB220916P005800002022-01-10 10:49AM EST580.00263.950.000.000.00-600.00%
FB220916P005900002021-12-23 9:41AM EST590.00270.600.000.000.00-1200.00%
FB220916P006000002021-12-21 12:54PM EST600.00267.670.000.000.00-100.00%
FB220916P006500002022-01-04 10:06AM EST650.00328.290.000.000.00-200.00%
FB220916P007000002021-12-03 12:37PM EST700.00396.30362.60364.650.00-420.00%