UK markets open in 3 hours 28 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
268.43-1.27 (-0.47%)
At close: 4:00PM EST

269.25 +0.82 (0.31%)
After hours: 7:58PM EST

In the money
Show:ListStraddle
Callsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB201127C001350002020-11-10 3:22PM EST135.00138.35133.15134.100.00-16283.20%
FB201127C001400002020-11-06 9:47AM EST140.00150.30128.15129.100.00-36269.53%
FB201127C001450002020-10-29 8:54AM EST145.00120.10123.10124.15-12.25-9.26%13256.25%
FB201127C001500002020-11-11 11:50AM EST150.00125.70118.10119.150.00-23243.36%
FB201127C001550002020-11-04 10:54AM EST155.00130.75113.10114.150.00--5230.86%
FB201127C001600002020-11-11 9:38AM EST160.00115.66108.15109.100.00-12218.75%
FB201127C001650002020-11-16 12:04AM EST165.00123.75103.10104.150.00--1207.03%
FB201127C001700002020-11-16 12:04AM EST170.00104.8098.1099.150.00--2195.70%
FB201127C001750002020-10-23 8:30AM EST175.00104.0594.2095.200.00-11252.64%
FB201127C001800002020-11-18 10:32AM EST180.0094.4088.1089.150.00-24173.63%
FB201127C001850002020-11-23 3:39PM EST185.0083.1083.1084.15-8.55-9.33%46162.89%
FB201127C001900002020-11-23 9:42AM EST190.0077.9578.1079.15-4.40-5.34%17152.54%
FB201127C001950002020-11-20 2:26PM EST195.0071.1073.1574.10-6.38-8.23%123142.38%
FB201127C002000002020-11-23 11:49AM EST200.0065.8568.1069.15-5.13-7.23%612132.42%
FB201127C002050002020-11-23 10:38AM EST205.0061.8063.1064.15-8.50-12.09%19122.66%
FB201127C002100002020-11-16 2:40PM EST210.0067.6558.1059.200.00-23115.14%
FB201127C002150002020-11-23 11:09AM EST215.0051.4053.1054.15-9.40-15.46%106103.52%
FB201127C002200002020-11-23 1:21PM EST220.0047.5848.1049.15-3.42-6.71%15894.34%
FB201127C002250002020-11-23 1:39PM EST225.0043.4043.1044.15-3.75-7.95%32085.06%
FB201127C002300002020-11-16 3:47PM EST230.0048.8038.1539.200.00-31378.91%
FB201127C002325002020-11-23 1:34PM EST232.5035.8035.6536.70-11.40-24.15%2074.22%
FB201127C002350002020-11-17 3:03PM EST235.0032.0533.2033.95-8.95-21.83%110363.67%
FB201127C002375002020-11-16 2:02PM EST237.5039.6530.6531.700.00-2564.94%
FB201127C002400002020-11-23 2:24PM EST240.0028.8028.1529.10-3.83-11.74%216557.91%
FB201127C002425002020-11-04 10:38AM EST242.5049.9025.6526.700.00-121255.66%
FB201127C002450002020-11-23 2:44PM EST245.0023.8023.3023.95-1.70-6.67%163959.91%
FB201127C002475002020-11-23 3:06PM EST247.5021.4020.7021.75-9.00-29.61%43161.47%
FB201127C002500002020-11-23 3:59PM EST250.0018.5018.2018.85-2.67-12.61%29010646.92%
FB201127C002525002020-11-23 1:45PM EST252.5015.7015.4516.45-2.55-13.97%184744.14%
FB201127C002550002020-11-23 3:42PM EST255.0013.7513.3514.05-3.52-20.38%1,2382940.72%
FB201127C002575002020-11-23 3:06PM EST257.5011.6210.9011.55-2.73-19.02%2136335.06%
FB201127C002600002020-11-23 3:36PM EST260.009.008.659.35-2.20-19.64%1,4342,16233.59%
FB201127C002625002020-11-23 1:56PM EST262.508.086.507.25-0.81-9.11%26151831.74%
FB201127C002650002020-11-23 3:59PM EST265.005.054.805.20-2.00-28.37%3,52159628.69%
FB201127C002675002020-11-23 3:59PM EST267.503.603.153.70-1.79-33.21%5,87557328.71%
FB201127C002700002020-11-23 3:59PM EST270.002.472.242.50-1.68-40.48%14,8072,85528.69%
FB201127C002725002020-11-23 3:59PM EST272.501.591.481.66-1.49-48.38%8,3742,26929.25%
FB201127C002750002020-11-23 3:59PM EST275.001.020.861.02-1.16-53.21%9,0133,73529.27%
FB201127C002775002020-11-23 3:59PM EST277.500.640.540.66-0.91-58.71%4,4352,21330.32%
FB201127C002800002020-11-23 3:59PM EST280.000.390.370.41-0.70-64.22%5,6174,64331.10%
FB201127C002825002020-11-23 3:59PM EST282.500.270.250.29-0.48-64.00%1,1481,95532.91%
FB201127C002850002020-11-23 3:59PM EST285.000.190.120.19-0.35-64.81%3,6332,62834.08%
FB201127C002875002020-11-23 3:54PM EST287.500.140.110.15-0.24-63.16%7491,09336.33%
FB201127C002900002020-11-23 3:59PM EST290.000.100.080.12-0.19-65.52%1,7792,70938.57%
FB201127C002925002020-11-23 3:56PM EST292.500.070.060.09-0.16-69.57%59061840.23%
FB201127C002950002020-11-23 3:59PM EST295.000.050.050.07-0.12-70.59%5262,65641.99%
FB201127C002975002020-11-23 3:58PM EST297.500.050.040.10-0.10-66.67%37390947.56%
FB201127C003000002020-11-23 3:59PM EST300.000.030.030.06-0.09-75.00%1,7734,63947.27%
FB201127C003025002020-11-23 3:47PM EST302.500.040.000.05-0.06-60.00%13032149.22%
FB201127C003050002020-11-23 3:47PM EST305.000.030.020.04-0.07-70.00%4811,16150.59%
FB201127C003075002020-11-23 3:29PM EST307.500.020.010.13-0.06-75.00%95523857.42%
FB201127C003100002020-11-23 2:18PM EST310.000.040.010.03-0.03-42.86%8654051.95%
FB201127C003125002020-11-23 3:35PM EST312.500.030.010.12-0.03-50.00%1110962.50%
FB201127C003150002020-11-23 3:26PM EST315.000.050.010.060.00-2241060.55%
FB201127C003200002020-11-23 1:12PM EST320.000.020.000.11-0.04-66.67%1835769.53%
FB201127C003250002020-11-23 2:50PM EST325.000.010.010.02-0.03-75.00%10356064.84%
FB201127C003300002020-11-23 11:23AM EST330.000.010.000.01-0.02-66.67%530762.50%
FB201127C003350002020-11-19 3:01PM EST335.000.020.000.030.00-4027774.22%
FB201127C003400002020-11-20 9:33AM EST340.000.020.000.030.00-875478.91%
FB201127C003450002020-11-17 11:20AM EST345.000.060.000.030.00-136182.81%
FB201127C003500002020-11-23 9:41AM EST350.000.010.000.01-0.09-90.00%212779.69%
FB201127C003550002020-11-11 12:11PM EST355.000.030.000.100.00-1206103.13%
FB201127C003600002020-11-09 9:30AM EST360.000.200.000.080.00-2418105.08%
FB201127C003650002020-11-23 12:45PM EST365.000.010.000.05-0.02-66.67%2338104.69%
FB201127C003700002020-11-20 3:33PM EST370.000.030.000.010.00-21693.75%
FB201127C003750002020-11-11 9:30AM EST375.000.010.000.060.00-1426114.84%
FB201127C003800002020-11-05 1:05PM EST380.000.260.000.080.00-360603121.88%
FB201127C003850002020-11-06 2:25PM EST385.000.140.000.080.00-250252125.78%
FB201127C003900002020-11-06 10:58AM EST390.000.150.000.010.00-251500109.38%
FB201127C003950002020-11-10 3:16PM EST395.000.060.000.010.00-121112.50%
FB201127C004000002020-11-09 11:32AM EST400.000.050.000.010.00-66115.63%
FB201127C004050002020-11-05 11:35AM EST405.000.150.000.090.00--3142.97%
FB201127C004100002020-10-29 9:24AM EST410.000.200.000.060.00--2141.41%
FB201127C004150002020-11-02 12:31PM EST415.000.010.000.010.00-214125.00%
FB201127C004200002020-11-18 2:56PM EST420.000.010.000.01-0.02-66.67%162128.13%
Putsfor27 November 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB201127P001350002020-11-23 11:38AM EST135.000.010.000.020.00-1026209.38%
FB201127P001400002020-11-05 9:52AM EST140.000.010.000.090.00-14228.13%
FB201127P001450002020-11-16 2:11PM EST145.000.020.000.090.00-7677217.19%
FB201127P001500002020-11-06 12:54PM EST150.000.010.000.090.00-37205.47%
FB201127P001550002020-11-16 9:49AM EST155.000.020.000.010.00-15162.50%
FB201127P001600002020-11-02 11:26AM EST160.000.070.000.090.00-510184.38%
FB201127P001650002020-10-28 10:47AM EST165.000.300.000.090.00--1174.22%
FB201127P001700002020-11-23 10:15AM EST170.000.010.000.02-0.15-93.75%1101143.75%
FB201127P001750002020-11-16 2:53PM EST175.000.030.000.090.00-610154.69%
FB201127P001800002020-11-17 9:51AM EST180.000.020.000.010.00-1245118.75%
FB201127P001850002020-11-20 1:29PM EST185.000.020.000.040.00-1141125.00%
FB201127P001900002020-11-17 10:14AM EST190.000.020.000.110.00-547130.08%
FB201127P001950002020-11-17 11:02AM EST195.000.040.000.110.00-630121.09%
FB201127P002000002020-11-23 2:23PM EST200.000.010.000.01-0.02-66.67%2824490.63%
FB201127P002050002020-11-23 10:27AM EST205.000.020.000.090.00-12110101.56%
FB201127P002100002020-11-20 3:52PM EST210.000.020.000.100.00-2112794.53%
FB201127P002150002020-11-23 9:35AM EST215.000.020.010.02+0.01+100.00%811,16375.78%
FB201127P002200002020-11-23 3:28PM EST220.000.020.010.02-0.01-33.33%1344668.75%
FB201127P002250002020-11-23 1:58PM EST225.000.020.010.04-0.02-50.00%829464.84%
FB201127P002300002020-11-23 3:48PM EST230.000.030.020.06-0.05-62.50%4351660.94%
FB201127P002325002020-11-23 3:05PM EST232.500.030.000.07-0.06-66.67%1121956.25%
FB201127P002350002020-11-23 3:28PM EST235.000.030.030.08-0.08-72.73%3566455.47%
FB201127P002375002020-11-23 3:05PM EST237.500.040.030.09-0.09-69.23%4234752.15%
FB201127P002400002020-11-23 3:59PM EST240.000.030.000.08-0.11-78.57%31079150.20%
FB201127P002425002020-11-23 3:59PM EST242.500.050.010.11-0.13-72.22%1,38443448.54%
FB201127P002450002020-11-23 3:53PM EST245.000.070.050.07-0.13-65.00%37580041.41%
FB201127P002475002020-11-23 3:38PM EST247.500.080.050.08-0.18-69.23%1,21244438.09%
FB201127P002500002020-11-23 3:59PM EST250.000.100.070.10-0.25-71.43%1,4282,15935.35%
FB201127P002525002020-11-23 3:58PM EST252.500.120.100.13-0.31-72.09%1,1301,32332.62%
FB201127P002550002020-11-23 3:56PM EST255.000.200.150.26-0.39-66.10%3,1971,37332.62%
FB201127P002575002020-11-23 3:57PM EST257.500.300.250.38-0.55-64.71%2,5841,09030.47%
FB201127P002600002020-11-23 3:59PM EST260.000.470.440.53-0.72-60.50%3,8912,28727.78%
FB201127P002625002020-11-23 3:59PM EST262.500.820.800.95-0.91-52.60%3,0241,11927.39%
FB201127P002650002020-11-23 3:59PM EST265.001.501.411.68-0.94-38.52%5,7701,84527.81%
FB201127P002675002020-11-23 3:59PM EST267.502.472.362.74-0.76-23.53%2,79983428.44%
FB201127P002700002020-11-23 3:58PM EST270.003.903.654.30-0.50-11.36%2,4021,87130.76%
FB201127P002725002020-11-23 3:58PM EST272.505.715.305.80-0.14-2.39%3261,96129.96%
FB201127P002750002020-11-23 3:55PM EST275.007.637.207.75+0.13+1.73%23085931.15%
FB201127P002775002020-11-23 3:33PM EST277.509.429.209.80+0.47+5.25%3630031.37%
FB201127P002800002020-11-23 3:49PM EST280.0012.1311.5512.85+1.98+19.51%2971,02744.65%
FB201127P002825002020-11-23 3:15PM EST282.5013.2413.9514.55+0.95+7.73%6670137.31%
FB201127P002850002020-11-23 3:27PM EST285.0016.2815.5517.00+1.61+10.97%17134240.77%
FB201127P002875002020-11-23 2:45PM EST287.5018.9918.7519.40+2.23+13.31%1211542.58%
FB201127P002900002020-11-23 3:51PM EST290.0021.8021.2021.95+2.52+13.07%2441748.10%
FB201127P002925002020-11-23 2:30PM EST292.5024.0423.7024.35+4.17+20.99%1024249.02%
FB201127P002950002020-11-23 2:48PM EST295.0026.9226.3026.90+3.75+16.18%1236254.59%
FB201127P002975002020-11-23 2:26PM EST297.5029.1028.7529.45+5.95+25.70%163260.06%
FB201127P003000002020-11-23 1:56PM EST300.0031.4531.1531.85+3.62+13.01%630160.25%
FB201127P003025002020-11-23 1:53PM EST302.5034.0533.4034.45+2.75+8.79%2967.68%
FB201127P003050002020-11-20 1:54PM EST305.0033.2736.1036.850.00-318667.38%
FB201127P003075002020-11-10 2:51PM EST307.5036.0538.4039.450.00-252574.90%
FB201127P003100002020-11-20 12:10PM EST310.0039.1040.8541.900.00-204476.47%
FB201127P003125002020-11-16 9:33AM EST312.5036.6043.3544.400.00-1479.88%
FB201127P003150002020-11-17 2:58PM EST315.0038.9045.8546.900.00-1383.25%
FB201127P003200002020-11-04 1:08PM EST320.0055.2850.9051.850.00-1487.40%
FB201127P003250002020-11-10 2:45PM EST325.0054.1056.1056.850.00-1411393.65%
FB201127P003300002020-11-17 2:58PM EST330.0053.8060.8561.900.00-17102.44%
FB201127P003350002020-11-13 10:02AM EST335.0061.2065.8566.900.00-17108.59%
FB201127P003400002020-11-16 12:04AM EST340.0068.1070.8571.900.00--13114.45%
FB201127P003450002020-11-11 1:25PM EST345.0080.1076.1076.85+10.15+14.51%315117.19%
FB201127P003500002020-11-16 12:04AM EST350.0072.8580.9081.850.00--2122.75%
FB201127P003550002020-11-02 11:51AM EST355.0079.2085.8586.900.00-10131.45%
FB201127P003600002020-11-16 12:04AM EST360.0084.6590.8591.900.00--0136.82%
FB201127P003650002020-11-18 10:19AM EST365.0090.8195.8596.900.00-40142.09%
FB201127P003700002020-11-11 9:38AM EST370.0094.39100.85101.950.00-10150.49%
FB201127P003750002020-11-16 3:01PM EST375.0098.00105.85106.950.00-40155.66%
FB201127P003800002020-11-16 11:46AM EST380.00103.00110.90111.900.00-20157.42%
FB201127P003850002020-11-18 9:53AM EST385.00110.95115.85116.950.00-30165.63%
FB201127P003950002020-11-16 12:04AM EST395.00123.65125.85126.950.00---175.39%
FB201127P004050002020-11-16 12:04AM EST405.00134.95135.85136.950.00---184.67%
FB201127P004100002020-11-23 11:09AM EST410.00143.80140.85141.95+5.20+3.75%21189.26%
FB201127P004200002020-11-20 3:59PM EST420.00150.20150.85151.950.00-22198.05%