UK markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
324.76-3.77 (-1.15%)
At close: 4:00PM EDT
325.29 +0.53 (+0.16%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211022C001800002021-10-11 1:19PM EDT180.00147.90144.55145.050.00-77164.84%
FB211022C001850002021-10-11 9:31AM EDT185.00141.35139.55140.050.00--6157.81%
FB211022C001900002021-10-12 2:55PM EDT190.00131.65134.55135.050.00-43150.78%
FB211022C001950002021-10-12 10:14AM EDT195.00123.85129.55130.050.00--1143.75%
FB211022C002000002021-10-15 10:27AM EDT200.00123.40124.55125.10-0.03-0.02%13144.53%
FB211022C002050002021-10-15 3:50PM EDT205.00119.70119.55120.05-5.41-4.32%194130.86%
FB211022C002100002021-10-07 9:47AM EDT210.00114.70114.60115.05-12.70-9.97%191130.86%
FB211022C002200002021-10-07 9:43AM EDT220.00117.30104.60105.050.00--2117.97%
FB211022C002250002021-10-13 9:50AM EDT225.00100.1599.60100.050.00--2111.72%
FB211022C002400002021-10-12 3:44PM EDT240.0088.1584.6085.10+5.20+6.27%4197.66%
FB211022C002450002021-10-11 9:30AM EDT245.0082.6579.6080.100.00-4491.60%
FB211022C002500002021-10-15 10:31AM EDT250.0073.2574.6575.10-5.00-6.39%25026888.28%
FB211022C002600002021-10-15 3:19PM EDT260.0064.3564.6565.15-0.70-1.08%2478.52%
FB211022C002650002021-10-13 3:43PM EDT265.0059.0059.6560.150.00-62072.66%
FB211022C002700002021-10-13 3:37PM EDT270.0059.1054.7055.15+0.60+1.03%21568.36%
FB211022C002750002021-10-14 10:00AM EDT275.0054.4549.7050.200.00-51063.77%
FB211022C002800002021-10-15 2:31PM EDT280.0045.0044.7045.20-3.53-7.27%3274157.81%
FB211022C002850002021-10-15 3:13PM EDT285.0039.3039.7540.25-4.75-10.78%101353.91%
FB211022C002900002021-10-15 3:50PM EDT290.0035.0034.8035.30-3.50-9.09%1,6031,44355.96%
FB211022C002950002021-10-15 3:19PM EDT295.0030.0029.9030.40-4.20-12.28%114551.07%
FB211022C003000002021-10-15 3:59PM EDT300.0025.5025.0525.45-3.20-11.15%2429844.87%
FB211022C003050002021-10-15 3:59PM EDT305.0020.7020.3520.80-3.10-13.03%4557842.24%
FB211022C003100002021-10-15 3:54PM EDT310.0016.2015.8516.20-2.59-13.78%996538.36%
FB211022C003125002021-10-15 3:52PM EDT312.5013.8013.7014.05-4.15-23.12%918337.07%
FB211022C003150002021-10-15 3:54PM EDT315.0012.0311.8012.05-3.05-20.23%45117936.29%
FB211022C003175002021-10-15 3:54PM EDT317.5010.009.8510.15-3.21-24.30%23430835.39%
FB211022C003200002021-10-15 3:59PM EDT320.008.308.108.45-2.79-25.16%16,2002,86534.94%
FB211022C003225002021-10-15 3:59PM EDT322.506.806.656.85-2.54-27.19%3,6601,10234.12%
FB211022C003250002021-10-15 3:59PM EDT325.005.455.205.45-2.25-29.22%22,8602,52733.52%
FB211022C003275002021-10-15 3:59PM EDT327.504.224.204.30-1.83-30.25%7,7191,38633.35%
FB211022C003300002021-10-15 3:59PM EDT330.003.243.203.30-1.71-34.55%22,29514,37533.02%
FB211022C003325002021-10-15 3:59PM EDT332.502.462.362.46-1.35-35.43%4,1032,78832.62%
FB211022C003350002021-10-15 3:59PM EDT335.001.811.761.85-1.11-38.01%8,7857,20632.75%
FB211022C003375002021-10-15 3:59PM EDT337.501.331.281.35-0.82-38.14%1,7471,34332.72%
FB211022C003400002021-10-15 3:59PM EDT340.000.960.940.97-0.67-41.10%6,1385,72232.72%
FB211022C003425002021-10-15 3:59PM EDT342.500.700.680.73-0.45-39.13%1,7561,27233.35%
FB211022C003450002021-10-15 3:59PM EDT345.000.510.510.57-0.36-41.38%1,5541,98434.30%
FB211022C003475002021-10-15 3:59PM EDT347.500.400.370.43-0.21-34.43%5381,19634.94%
FB211022C003500002021-10-15 3:59PM EDT350.000.290.300.31-0.15-34.09%3,5166,25535.25%
FB211022C003525002021-10-15 3:58PM EDT352.500.240.240.26-0.08-25.00%26872136.62%
FB211022C003550002021-10-15 3:59PM EDT355.000.190.190.21-0.05-20.83%8262,71837.70%
FB211022C003575002021-10-15 3:53PM EDT357.500.150.140.18-0.03-16.67%15825439.06%
FB211022C003600002021-10-15 3:58PM EDT360.000.130.120.140.00-2,4104,76739.75%
FB211022C003625002021-10-15 3:14PM EDT362.500.100.090.13-0.01-9.09%58817141.50%
FB211022C003650002021-10-15 3:59PM EDT365.000.090.080.09-0.01-10.00%2,0652,86741.41%
FB211022C003700002021-10-15 3:57PM EDT370.000.060.050.07-0.01-14.29%2451,94444.14%
FB211022C003750002021-10-15 3:57PM EDT375.000.040.030.05-0.01-20.00%561,05346.09%
FB211022C003800002021-10-15 3:55PM EDT380.000.030.020.040.00-2513,40348.44%
FB211022C003850002021-10-15 3:55PM EDT385.000.030.020.03+0.01+50.00%1692,49550.39%
FB211022C003900002021-10-15 3:06PM EDT390.000.020.010.04-0.01-33.33%3921,40252.73%
FB211022C003950002021-10-13 11:50AM EDT395.000.020.000.030.00-3228253.13%
FB211022C004000002021-10-15 11:47AM EDT400.000.020.000.030.00-112,52556.25%
FB211022C004050002021-10-15 11:48AM EDT405.000.020.000.080.00-826865.23%
FB211022C004100002021-10-14 12:24PM EDT410.000.020.000.080.00-669068.75%
FB211022C004150002021-10-15 3:43PM EDT415.000.010.000.08-0.01-50.00%10911971.88%
FB211022C004200002021-10-15 3:41PM EDT420.000.010.000.07-0.01-50.00%9119673.83%
FB211022C004250002021-10-08 12:16PM EDT425.000.030.000.080.00-9022077.73%
FB211022C004300002021-10-12 3:12PM EDT430.000.030.000.010.00-154267.19%
FB211022C004350002021-09-23 11:27AM EDT435.000.070.000.070.00-112482.81%
FB211022C004400002021-10-07 3:15PM EDT440.000.020.000.070.00-4047585.55%
FB211022C004450002021-10-05 2:03PM EDT445.000.060.000.070.00-116988.28%
FB211022C004500002021-10-07 11:30AM EDT450.000.010.000.070.00-213191.02%
FB211022C004550002021-09-23 9:47AM EDT455.000.050.000.070.00-1393.75%
FB211022C004600002021-09-20 12:00PM EDT460.000.050.000.070.00--1296.48%
FB211022C004650002021-09-29 3:08PM EDT465.000.030.000.070.00-2199.22%
FB211022C004700002021-10-05 12:21PM EDT470.000.040.000.070.00-56101.95%
FB211022C004750002021-10-06 2:32PM EDT475.000.010.000.070.00-36104.69%
FB211022C004800002021-10-11 10:55AM EDT480.000.010.000.070.00-33107.03%
FB211022C004850002021-10-15 12:26PM EDT485.000.01-0.070.00-13117.19%
Putsfor22 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211022P001800002021-10-15 1:26PM EDT180.000.030.000.04+0.02+200.00%193154.69%
FB211022P001850002021-10-12 9:31AM EDT185.000.010.000.050.00-434150.78%
FB211022P001900002021-10-11 10:17AM EDT190.000.020.000.060.00-111146.88%
FB211022P001950002021-10-05 2:43PM EDT195.000.060.000.040.00-2126135.16%
FB211022P002000002021-10-15 9:53AM EDT200.000.020.000.02+0.01+100.00%2141121.88%
FB211022P002050002021-10-15 12:02PM EDT205.000.030.000.01+0.02+200.00%11101109.38%
FB211022P002100002021-10-14 3:43PM EDT210.000.020.000.020.00-2784109.38%
FB211022P002150002021-10-15 12:09PM EDT215.000.010.000.03-0.02-66.67%1160107.81%
FB211022P002200002021-10-15 10:24AM EDT220.000.020.000.030.00-1356102.34%
FB211022P002250002021-10-15 2:09PM EDT225.000.020.000.030.00-62696.88%
FB211022P002300002021-10-15 10:06AM EDT230.000.020.010.03-0.01-33.33%14893.75%
FB211022P002350002021-10-15 12:22PM EDT235.000.020.010.03-0.02-50.00%2041888.28%
FB211022P002400002021-10-15 10:30AM EDT240.000.050.020.030.00-3523485.16%
FB211022P002450002021-10-15 3:55PM EDT245.000.030.030.04-0.02-40.00%4331182.42%
FB211022P002500002021-10-15 3:41PM EDT250.000.030.030.05-0.03-50.00%71,24078.13%
FB211022P002550002021-10-15 3:50PM EDT255.000.050.040.06-0.03-37.50%621,23274.61%
FB211022P002600002021-10-15 3:46PM EDT260.000.060.060.10-0.03-33.33%561,40673.05%
FB211022P002650002021-10-15 3:50PM EDT265.000.080.070.11-0.02-20.00%261,26668.56%
FB211022P002700002021-10-15 3:59PM EDT270.000.100.090.11-0.02-16.67%21077463.77%
FB211022P002750002021-10-15 3:56PM EDT275.000.120.120.14-0.03-20.00%18545860.35%
FB211022P002800002021-10-15 3:55PM EDT280.000.150.150.18-0.03-16.67%42370956.64%
FB211022P002850002021-10-15 3:59PM EDT285.000.190.180.22-0.01-5.00%3291,20152.34%
FB211022P002900002021-10-15 3:59PM EDT290.000.260.240.28+0.01+4.00%72797449.22%
FB211022P002950002021-10-15 3:56PM EDT295.000.330.320.36+0.01+3.13%9231,24345.12%
FB211022P003000002021-10-15 3:59PM EDT300.000.480.460.50+0.05+11.63%1,7893,26041.55%
FB211022P003050002021-10-15 3:59PM EDT305.000.740.720.79+0.08+12.12%2,5241,62339.04%
FB211022P003100002021-10-15 3:58PM EDT310.001.201.201.25+0.18+17.65%4,1884,18236.49%
FB211022P003125002021-10-15 3:59PM EDT312.501.571.561.65+0.28+21.71%1,20564235.88%
FB211022P003150002021-10-15 3:59PM EDT315.002.072.052.15+0.45+27.78%2,6463,60735.23%
FB211022P003175002021-10-15 3:59PM EDT317.502.632.572.75+0.57+27.67%1,56577934.42%
FB211022P003200002021-10-15 3:59PM EDT320.003.443.403.55+0.79+29.81%2,9532,33234.03%
FB211022P003225002021-10-15 3:59PM EDT322.504.304.354.50+0.95+28.36%3,31258933.57%
FB211022P003250002021-10-15 3:59PM EDT325.005.495.455.65+1.29+30.71%4,0802,92133.28%
FB211022P003275002021-10-15 3:59PM EDT327.506.796.756.95+1.54+29.33%1,8971,71732.80%
FB211022P003300002021-10-15 3:59PM EDT330.008.368.258.50+1.81+27.63%1,1271,81532.76%
FB211022P003325002021-10-15 3:39PM EDT332.5010.459.9510.20+2.65+33.97%25460232.62%
FB211022P003350002021-10-15 3:59PM EDT335.0011.8811.7512.10+2.71+29.55%60682732.84%
FB211022P003375002021-10-15 3:55PM EDT337.5014.0513.8514.20+3.06+27.84%2148033.69%
FB211022P003400002021-10-15 3:43PM EDT340.0016.1015.9016.35+2.85+21.51%1383,78534.18%
FB211022P003425002021-10-15 11:10AM EDT342.5018.9118.1518.60+3.56+23.19%108834.94%
FB211022P003450002021-10-15 3:54PM EDT345.0020.5220.4520.95+3.30+19.16%11694136.30%
FB211022P003475002021-10-15 3:06PM EDT347.5024.0122.8023.25+4.32+21.94%5010936.33%
FB211022P003500002021-10-15 3:29PM EDT350.0025.6325.2025.70+3.48+15.71%5569638.33%
FB211022P003525002021-10-15 3:31PM EDT352.5027.9627.6528.10+4.66+20.00%182839.06%
FB211022P003550002021-10-15 3:17PM EDT355.0030.7730.1030.55+4.05+15.16%2372340.48%
FB211022P003575002021-10-15 1:25PM EDT357.5033.3432.5533.05+4.24+14.57%182743.02%
FB211022P003600002021-10-15 3:26PM EDT360.0035.6535.0535.50+3.90+12.28%431,56544.09%
FB211022P003625002021-10-14 10:23AM EDT362.5033.8037.5538.000.00-42546.48%
FB211022P003650002021-10-15 3:18PM EDT365.0040.5740.0040.50+3.82+10.39%171,39048.83%
FB211022P003700002021-10-15 3:43PM EDT370.0045.8045.0045.50+3.93+9.39%1549853.47%
FB211022P003750002021-10-15 10:30AM EDT375.0051.9150.0050.45+5.09+10.87%423055.96%
FB211022P003800002021-10-15 3:39PM EDT380.0055.7554.9555.45+4.65+9.10%1013560.25%
FB211022P003850002021-10-14 1:00PM EDT385.0056.7560.0060.450.00-51764.45%
FB211022P003900002021-10-12 9:58AM EDT390.0071.1564.9565.450.00-11268.46%
FB211022P003950002021-10-14 9:46AM EDT395.0066.1069.9570.500.00-21274.80%
FB211022P004000002021-10-12 11:15AM EDT400.0081.2074.9575.450.00-2676.37%
FB211022P004050002021-09-20 12:14AM EDT405.0028.3779.9580.450.00--080.18%
FB211022P004100002021-10-01 1:08PM EDT410.0067.3584.9585.450.00-421283.89%
FB211022P004400002021-10-06 12:48PM EDT440.00108.65114.95115.450.00-20104.88%
FB211022P004500002021-09-21 3:41PM EDT450.0090.20124.95125.450.00--0111.52%
FB211022P004850002021-09-22 10:21AM EDT485.00142.50159.95160.450.00--0132.91%