UK markets open in 5 hours 11 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
308.71+5.54 (+1.83%)
At close: 04:00PM EST
305.02 -3.69 (-1.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220128C002000002022-01-24 3:42PM EST200.00106.90108.40109.90-23.15-17.80%610206.15%
FB220128C002100002022-01-24 3:47PM EST210.0097.4098.3599.90+1.69+1.77%917183.98%
FB220128C002200002022-01-24 3:47PM EST220.0087.3588.4589.95-23.70-21.34%144169.04%
FB220128C002300002022-01-24 9:57AM EST230.0066.9578.4580.00-22.10-24.82%19151.07%
FB220128C002350002022-01-24 9:34AM EST235.0063.4073.4575.00-33.90-34.84%36141.70%
FB220128C002400002021-12-27 3:50PM EST240.00106.6068.5070.050.00--6134.57%
FB220128C002450002022-01-24 2:59PM EST245.0057.3563.5565.10-17.10-22.97%64127.30%
FB220128C002500002022-01-24 3:58PM EST250.0058.7558.6560.15+1.85+3.25%1815120.70%
FB220128C002550002021-12-27 10:10AM EST255.0089.1553.8055.100.00-31112.94%
FB220128C002600002022-01-24 3:12PM EST260.0043.4348.9550.20-5.27-10.82%2866107.08%
FB220128C002650002022-01-24 1:11PM EST265.0033.6544.0545.30-8.80-20.73%64100.05%
FB220128C002700002022-01-24 3:48PM EST270.0038.3539.2040.45+0.15+0.39%422493.65%
FB220128C002750002022-01-24 2:23PM EST275.0028.8034.4535.65-3.00-9.43%45987.94%
FB220128C002800002022-01-24 3:34PM EST280.0027.3529.7030.95+0.15+0.55%29126782.13%
FB220128C002850002022-01-24 3:58PM EST285.0025.2025.1526.30+3.85+18.03%427776.88%
FB220128C002900002022-01-24 3:55PM EST290.0020.2220.7021.55+2.87+16.54%6,23063670.22%
FB220128C002950002022-01-24 3:58PM EST295.0016.9816.5517.35+3.63+27.19%4,8012866.41%
FB220128C003000002022-01-24 3:59PM EST300.0013.0012.7013.65+3.50+36.84%11,87075563.62%
FB220128C003050002022-01-24 3:59PM EST305.009.659.3010.00+3.00+45.11%10,12055859.72%
FB220128C003100002022-01-24 3:59PM EST310.006.556.406.75+2.14+48.53%16,6132,33955.75%
FB220128C003125002022-01-24 3:59PM EST312.505.205.255.80+1.60+44.44%3,70274656.01%
FB220128C003150002022-01-24 3:59PM EST315.004.004.004.45+1.25+45.45%18,8362,58053.14%
FB220128C003175002022-01-24 3:59PM EST317.503.203.153.45+1.10+52.38%4,05888652.10%
FB220128C003200002022-01-24 3:59PM EST320.002.532.452.70+0.91+56.17%13,1303,68351.62%
FB220128C003225002022-01-24 3:59PM EST322.501.871.702.02+0.67+55.83%2,2691,45551.64%
FB220128C003250002022-01-24 3:59PM EST325.001.371.311.43+0.43+45.74%5,4692,93550.02%
FB220128C003275002022-01-24 3:59PM EST327.500.970.941.00+0.27+38.57%2,2751,31248.88%
FB220128C003300002022-01-24 3:59PM EST330.000.690.640.70+0.13+23.21%8,3225,07848.19%
FB220128C003325002022-01-24 3:59PM EST332.500.450.390.50+0.02+4.65%3,14184748.10%
FB220128C003350002022-01-24 3:59PM EST335.000.340.320.35+0.02+6.25%4,9213,33247.95%
FB220128C003375002022-01-24 3:58PM EST337.500.240.200.320.00-6381,46350.44%
FB220128C003400002022-01-24 3:59PM EST340.000.150.150.20-0.03-16.67%1,7133,45449.32%
FB220128C003425002022-01-24 3:59PM EST342.500.100.110.17-0.06-37.50%44892050.98%
FB220128C003450002022-01-24 3:58PM EST345.000.090.070.09-0.03-25.00%1,8523,28649.02%
FB220128C003475002022-01-24 3:54PM EST347.500.060.050.10-0.04-40.00%40362050.39%
FB220128C003500002022-01-24 3:59PM EST350.000.050.040.06-0.08-61.54%8984,88750.39%
FB220128C003550002022-01-24 3:58PM EST355.000.030.020.05-0.04-57.14%1,8062,81353.13%
FB220128C003600002022-01-24 3:08PM EST360.000.030.010.070.00-1771,63858.59%
FB220128C003650002022-01-24 3:31PM EST365.000.020.010.03-0.01-33.33%5370158.59%
FB220128C003700002022-01-24 3:55PM EST370.000.030.020.060.00-482,77967.58%
FB220128C003750002022-01-24 3:31PM EST375.000.020.000.03-0.02-50.00%10184965.63%
FB220128C003800002022-01-24 3:35PM EST380.000.030.010.06+0.02+200.00%2686275.39%
FB220128C003850002022-01-24 1:25PM EST385.000.010.010.02-0.01-50.00%3489773.44%
FB220128C003900002022-01-24 1:53PM EST390.000.010.000.06-0.02-66.67%4577782.03%
FB220128C003950002022-01-24 11:04AM EST395.000.030.000.04+0.01+50.00%528982.81%
FB220128C004000002022-01-24 3:25PM EST400.000.030.010.02+0.01+50.00%2561,05484.38%
FB220128C004050002022-01-24 1:53PM EST405.000.010.000.04-0.01-50.00%352,28490.63%
FB220128C004100002022-01-20 12:12PM EST410.000.020.000.050.00-2215496.09%
FB220128C004150002022-01-18 12:01PM EST415.000.030.000.040.00-959097.66%
FB220128C004200002022-01-19 3:53PM EST420.000.030.000.040.00-36211100.78%
FB220128C004250002022-01-21 9:32AM EST425.000.010.000.04-0.01-50.00%1217104.69%
FB220128C004300002022-01-24 11:12AM EST430.000.010.000.02-0.01-50.00%15933101.56%
FB220128C004400002022-01-24 2:03PM EST440.000.010.000.02-0.01-50.00%16779107.81%
FB220128C004500002022-01-19 2:18PM EST450.000.020.000.010.00-4861109.38%
FB220128C004600002022-01-06 10:26AM EST460.000.050.000.050.00-48129.69%
FB220128C004700002021-12-28 9:44AM EST470.000.210.000.030.00-14130.47%
FB220128C004800002022-01-04 3:58PM EST480.000.050.000.010.00-41152125.00%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220128P002000002022-01-24 3:44PM EST200.000.050.030.07+0.01+25.00%2,267185156.25%
FB220128P002100002022-01-24 3:58PM EST210.000.070.040.10+0.02+40.00%2,29685145.31%
FB220128P002200002022-01-24 3:59PM EST220.000.120.120.13+0.04+50.00%5,044269138.67%
FB220128P002300002022-01-24 3:59PM EST230.000.130.110.15+0.04+44.44%2,085557122.85%
FB220128P002350002022-01-24 3:34PM EST235.000.170.130.24+0.03+21.43%696509120.51%
FB220128P002400002022-01-24 3:53PM EST240.000.180.160.230.00-1,231481113.28%
FB220128P002450002022-01-24 3:54PM EST245.000.230.200.270.00-1,195412108.11%
FB220128P002500002022-01-24 3:59PM EST250.000.300.280.30+0.04+15.38%9,180785103.32%
FB220128P002550002022-01-24 3:59PM EST255.000.340.300.36-0.05-12.82%2,0641,11597.07%
FB220128P002600002022-01-24 3:59PM EST260.000.430.370.60-0.07-14.00%2,9731,54495.12%
FB220128P002650002022-01-24 3:58PM EST265.000.520.480.74-0.18-25.71%1,7311,56990.43%
FB220128P002700002022-01-24 3:56PM EST270.000.770.640.88-0.15-16.30%3,1512,55385.45%
FB220128P002750002022-01-24 3:59PM EST275.000.930.831.12-0.33-26.19%3,4251,30880.91%
FB220128P002800002022-01-24 3:59PM EST280.001.181.141.35-0.54-31.40%6,6111,92576.07%
FB220128P002850002022-01-24 3:59PM EST285.001.601.541.85-0.81-33.61%5,4322,66072.53%
FB220128P002900002022-01-24 3:59PM EST290.002.312.112.31-1.14-33.04%12,7782,08567.82%
FB220128P002950002022-01-24 3:59PM EST295.003.102.793.35-1.40-31.11%8,3092,08664.72%
FB220128P003000002022-01-24 3:59PM EST300.004.223.954.50-1.98-31.94%5,6932,84561.55%
FB220128P003050002022-01-24 3:59PM EST305.005.605.606.10-2.90-34.12%2,5582,44259.01%
FB220128P003100002022-01-24 3:59PM EST310.008.207.408.15-2.95-26.46%1,5212,90855.05%
FB220128P003125002022-01-24 3:59PM EST312.509.358.609.40-2.95-23.98%4561,44653.52%
FB220128P003150002022-01-24 3:59PM EST315.0010.609.9510.75-3.13-22.80%5791,86751.78%
FB220128P003175002022-01-24 3:58PM EST317.5012.5011.6012.35-3.03-19.51%21788151.10%
FB220128P003200002022-01-24 3:58PM EST320.0014.2013.0514.05-3.35-19.09%5452,28553.37%
FB220128P003225002022-01-24 3:41PM EST322.5016.8514.8515.95-2.15-11.32%631,03353.10%
FB220128P003250002022-01-24 2:32PM EST325.0018.8517.0517.95-0.95-4.80%7392,14552.78%
FB220128P003275002022-01-24 3:40PM EST327.5021.2019.0520.05-3.07-12.65%23581852.52%
FB220128P003300002022-01-24 3:47PM EST330.0023.0621.3522.20-3.86-14.34%731,41351.76%
FB220128P003325002022-01-24 3:40PM EST332.5025.9023.3024.55-3.06-10.57%3225553.27%
FB220128P003350002022-01-24 3:41PM EST335.0028.1525.6526.90-3.05-9.78%731,04054.18%
FB220128P003375002022-01-24 10:28AM EST337.5041.5328.0029.30+12.83+44.70%89755.57%
FB220128P003400002022-01-24 3:39PM EST340.0032.6030.7531.80-1.30-3.83%19856459.08%
FB220128P003425002022-01-24 2:29PM EST342.5038.9133.2034.25+2.11+5.73%416361.18%
FB220128P003450002022-01-24 3:54PM EST345.0037.2035.6536.80+0.46+1.25%2458065.92%
FB220128P003475002022-01-21 3:15PM EST347.5052.2037.7039.30+9.95+23.55%44269.24%
FB220128P003500002022-01-24 1:55PM EST350.0049.0240.6041.75+3.96+8.79%671,03971.05%
FB220128P003550002022-01-24 3:01PM EST355.0052.4045.6046.70+8.35+18.96%5120675.68%
FB220128P003600002022-01-24 2:49PM EST360.0059.4050.6051.70+5.08+9.35%156481.74%
FB220128P003650002022-01-24 3:01PM EST365.0062.4255.1556.65+10.62+20.50%53885.64%
FB220128P003700002022-01-24 10:08AM EST370.0073.5060.1561.70+29.98+68.89%26993.31%
FB220128P003750002022-01-24 1:57PM EST375.0074.0565.1566.70+5.75+8.42%23498.88%
FB220128P003800002022-01-20 2:37PM EST380.0058.4070.1571.750.00-34106.35%
FB220128P003850002021-12-27 3:07PM EST385.0041.5575.1576.750.00-213111.82%
FB220128P003900002022-01-21 11:51AM EST390.0078.6780.1581.700.00-28114.84%
FB220128P003950002022-01-13 9:40AM EST395.0061.0585.1586.750.00-10122.27%
FB220128P004000002022-01-03 10:16AM EST400.0060.4590.1591.700.00-50124.90%
FB220128P004150002022-01-18 12:10AM EST415.0096.75105.15106.750.00--0141.89%
FB220128P004300002022-01-18 12:10AM EST430.00100.64120.15121.700.00--1153.03%
FB220128P004800002022-01-24 1:07PM EST480.00183.90170.15171.75+19.30+11.73%10197.17%