U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
276.92+8.49 (+3.16%)
At close: 4:00PM EST

277.89 +0.97 (0.35%)
After hours: 7:16PM EST

In The Money
Show:ListStraddle
CallsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB201127C001350002020-11-24 11:38AM EST135.00138.95141.70142.35+0.60+0.43%116314.84%
FB201127C001400002020-11-06 9:47AM EST140.00150.30136.70137.350.00-36300.00%
FB201127C001450002020-11-24 10:08AM EST145.00126.36131.70132.35+6.26+5.21%33285.94%
FB201127C001500002020-11-11 11:50AM EST150.00125.70126.35127.350.00-23327.73%
FB201127C001550002020-11-04 10:54AM EST155.00130.75121.35122.350.00--5312.11%
FB201127C001600002020-11-11 9:38AM EST160.00115.66116.35117.350.00-12296.68%
FB201127C001650002020-11-16 12:04AM EST165.00123.75111.35112.350.00--1281.84%
FB201127C001700002020-11-16 12:04AM EST170.00104.80106.35107.300.00--2262.50%
FB201127C001750002020-10-23 8:30AM EST175.00104.0594.2095.200.00-110.00%
FB201127C001800002020-11-18 10:32AM EST180.0094.4096.3597.350.00-24239.65%
FB201127C001850002020-11-23 3:39PM EST185.0083.1091.3592.350.00-48226.37%
FB201127C001900002020-11-23 9:42AM EST190.0077.9586.3587.350.00-17213.28%
FB201127C001950002020-11-20 2:26PM EST195.0078.0381.3582.35+6.93+9.75%424200.39%
FB201127C002000002020-11-23 11:49AM EST200.0065.8576.3577.350.00-616187.89%
FB201127C002050002020-11-23 10:38AM EST205.0061.8071.3572.350.00-19175.59%
FB201127C002100002020-11-24 1:59PM EST210.0065.6466.3567.35-2.01-2.97%23163.48%
FB201127C002150002020-11-24 10:12AM EST215.0059.0461.3562.35+7.64+14.86%216151.56%
FB201127C002200002020-11-23 1:21PM EST220.0047.5856.3557.350.00-158139.84%
FB201127C002250002020-11-23 1:39PM EST225.0043.4051.3552.350.00-320128.32%
FB201127C002300002020-11-24 3:19PM EST230.0046.6646.3547.35-2.14-4.39%113116.89%
FB201127C002325002020-11-23 1:34PM EST232.5039.7943.8544.85+3.99+11.15%24111.23%
FB201127C002350002020-11-17 3:03PM EST235.0032.0541.3542.350.00-1104105.57%
FB201127C002375002020-11-16 2:02PM EST237.5039.6538.8539.850.00-2599.90%
FB201127C002400002020-11-24 3:45PM EST240.0037.4636.3537.35+8.66+30.07%56994.34%
FB201127C002425002020-11-04 10:38AM EST242.5049.9033.8534.850.00-121288.72%
FB201127C002450002020-11-24 3:35PM EST245.0032.3131.3532.35+8.51+35.76%23983.11%
FB201127C002475002020-11-24 3:36PM EST247.5029.9428.8529.85+8.54+39.91%13377.54%
FB201127C002500002020-11-24 3:10PM EST250.0026.6026.4027.35+8.10+43.78%8823471.97%
FB201127C002525002020-11-24 10:06AM EST252.5018.7023.9524.50+3.00+19.11%265148.83%
FB201127C002550002020-11-24 1:39PM EST255.0020.3021.4022.40+6.55+47.64%3122762.26%
FB201127C002575002020-11-24 10:58AM EST257.5017.3218.9519.90+5.70+49.05%89756.49%
FB201127C002600002020-11-24 3:58PM EST260.0017.0216.7517.35+8.02+89.11%1072,21249.32%
FB201127C002625002020-11-24 3:41PM EST262.5015.3114.0514.75+7.23+89.48%17550540.77%
FB201127C002650002020-11-24 3:57PM EST265.0012.0011.6512.20+6.95+137.62%5461,28833.79%
FB201127C002675002020-11-24 3:57PM EST267.509.459.209.75+5.85+162.50%1,6831,50429.35%
FB201127C002700002020-11-24 3:59PM EST270.007.356.807.40+4.88+197.57%11,3615,99326.25%
FB201127C002725002020-11-24 3:59PM EST272.505.305.055.40+3.71+233.33%13,5524,06826.34%
FB201127C002750002020-11-24 3:59PM EST275.003.603.353.70+2.58+252.94%30,0005,41226.34%
FB201127C002775002020-11-24 3:59PM EST277.502.332.202.36+1.69+264.06%10,2622,72426.33%
FB201127C002800002020-11-24 3:59PM EST280.001.391.391.55+1.00+256.41%28,1695,25028.08%
FB201127C002825002020-11-24 3:59PM EST282.500.890.850.93+0.62+229.63%13,8082,10828.74%
FB201127C002850002020-11-24 3:59PM EST285.000.540.500.54+0.35+184.21%8,3392,58629.49%
FB201127C002875002020-11-24 3:59PM EST287.500.300.290.36+0.16+114.29%13,3651,29931.59%
FB201127C002900002020-11-24 3:59PM EST290.000.190.180.19+0.09+90.00%5,8882,87231.84%
FB201127C002925002020-11-24 3:58PM EST292.500.120.090.12+0.05+71.43%1,67874533.40%
FB201127C002950002020-11-24 3:58PM EST295.000.080.050.09+0.03+60.00%6902,59935.74%
FB201127C002975002020-11-24 3:56PM EST297.500.050.010.070.00-15791138.28%
FB201127C003000002020-11-24 3:58PM EST300.000.040.040.05+0.01+33.33%1,8194,74440.04%
FB201127C003025002020-11-24 3:54PM EST302.500.040.010.100.00-8732548.05%
FB201127C003050002020-11-24 3:53PM EST305.000.030.010.050.00-2661,40147.07%
FB201127C003075002020-11-24 3:02PM EST307.500.010.000.04-0.01-50.00%289449.02%
FB201127C003100002020-11-24 3:24PM EST310.000.010.000.02-0.03-75.00%7758848.44%
FB201127C003125002020-11-24 10:26AM EST312.500.030.000.060.00-1911753.52%
FB201127C003150002020-11-24 1:54PM EST315.000.030.000.05-0.02-40.00%541955.47%
FB201127C003200002020-11-24 3:51PM EST320.000.020.000.050.00-3034061.72%
FB201127C003250002020-11-24 1:37PM EST325.000.010.010.020.00-11365964.06%
FB201127C003300002020-11-24 1:00PM EST330.000.010.000.020.00-3330267.19%
FB201127C003350002020-11-19 3:01PM EST335.000.020.000.010.00-4027768.75%
FB201127C003400002020-11-20 9:33AM EST340.000.020.000.010.00-875471.88%
FB201127C003450002020-11-17 11:20AM EST345.000.060.000.080.00-136193.75%
FB201127C003500002020-11-23 9:41AM EST350.000.010.000.010.00-212581.25%
FB201127C003550002020-11-11 12:11PM EST355.000.030.000.010.00-120687.50%
FB201127C003600002020-11-09 9:30AM EST360.000.200.000.010.00-241890.63%
FB201127C003650002020-11-23 12:45PM EST365.000.010.000.010.00-234093.75%
FB201127C003700002020-11-20 3:33PM EST370.000.030.000.010.00-21698.44%
FB201127C003750002020-11-11 9:30AM EST375.000.010.000.010.00-1426103.13%
FB201127C003800002020-11-05 1:05PM EST380.000.260.000.010.00-360603106.25%
FB201127C003850002020-11-06 2:25PM EST385.000.140.000.010.00-250252112.50%
FB201127C003900002020-11-06 10:58AM EST390.000.150.000.010.00-251500115.63%
FB201127C003950002020-11-10 3:16PM EST395.000.060.000.010.00-121118.75%
FB201127C004000002020-11-09 11:32AM EST400.000.050.000.010.00-66125.00%
FB201127C004050002020-11-05 11:35AM EST405.000.150.000.010.00--3128.13%
FB201127C004100002020-10-29 9:24AM EST410.000.200.000.010.00--2131.25%
FB201127C004150002020-11-24 11:33AM EST415.000.010.000.010.00-214134.38%
FB201127C004200002020-11-18 2:56PM EST420.000.010.000.010.00-163137.50%
PutsforNovember 27, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB201127P001350002020-11-24 9:30AM EST135.000.020.000.01+0.01+100.00%128237.50%
FB201127P001400002020-11-05 9:52AM EST140.000.010.000.010.00-14225.00%
FB201127P001450002020-11-16 2:11PM EST145.000.020.000.010.00-7677218.75%
FB201127P001500002020-11-06 12:54PM EST150.000.010.000.010.00-37206.25%
FB201127P001550002020-11-16 9:49AM EST155.000.020.000.010.00-15193.75%
FB201127P001600002020-11-02 11:26AM EST160.000.070.000.010.00-510187.50%
FB201127P001650002020-10-28 10:47AM EST165.000.300.000.010.00--1175.00%
FB201127P001700002020-11-23 10:15AM EST170.000.010.000.010.00-1102165.63%
FB201127P001750002020-11-16 2:53PM EST175.000.010.000.01-0.02-66.67%110156.25%
FB201127P001800002020-11-17 9:51AM EST180.000.020.000.010.00-1245146.88%
FB201127P001850002020-11-24 9:30AM EST185.000.040.000.01+0.02+100.00%2141137.50%
FB201127P001900002020-11-17 10:14AM EST190.000.020.000.010.00-547131.25%
FB201127P001950002020-11-17 11:02AM EST195.000.040.000.010.00-630121.88%
FB201127P002000002020-11-24 10:08AM EST200.000.010.000.010.00-2252112.50%
FB201127P002050002020-11-23 10:27AM EST205.000.020.000.010.00-12108106.25%
FB201127P002100002020-11-20 3:52PM EST210.000.010.000.01-0.01-50.00%112796.88%
FB201127P002150002020-11-24 10:38AM EST215.000.010.000.01-0.01-50.00%111,22390.63%
FB201127P002200002020-11-24 1:35PM EST220.000.010.000.01-0.01-50.00%2043981.25%
FB201127P002250002020-11-24 3:54PM EST225.000.010.010.02-0.01-50.00%6629482.81%
FB201127P002300002020-11-24 3:59PM EST230.000.010.010.02-0.02-66.67%2950574.22%
FB201127P002325002020-11-23 3:05PM EST232.500.030.010.020.00-1122870.31%
FB201127P002350002020-11-24 9:50AM EST235.000.020.010.03-0.01-33.33%1466968.75%
FB201127P002375002020-11-24 11:07AM EST237.500.020.010.09-0.02-50.00%238071.48%
FB201127P002400002020-11-24 3:42PM EST240.000.020.010.03-0.01-33.33%2495260.16%
FB201127P002425002020-11-24 1:11PM EST242.500.020.010.10-0.03-60.00%711,40463.67%
FB201127P002450002020-11-24 3:24PM EST245.000.040.030.05-0.03-42.86%13677357.03%
FB201127P002475002020-11-24 2:52PM EST247.500.040.000.06-0.04-50.00%8169350.78%
FB201127P002500002020-11-24 3:43PM EST250.000.050.040.05-0.05-50.00%3322,61850.00%
FB201127P002525002020-11-24 3:58PM EST252.500.050.050.07-0.07-58.33%2141,53548.05%
FB201127P002550002020-11-24 3:59PM EST255.000.100.060.14-0.10-50.00%6442,15648.63%
FB201127P002575002020-11-24 3:55PM EST257.500.070.000.09-0.23-76.67%9751,89140.63%
FB201127P002600002020-11-24 3:58PM EST260.000.090.070.11-0.38-80.85%1,5673,12637.31%
FB201127P002625002020-11-24 3:54PM EST262.500.100.090.12-0.72-87.80%1,1461,98333.11%
FB201127P002650002020-11-24 3:59PM EST265.000.130.110.16-1.37-91.33%3,1612,90229.83%
FB201127P002675002020-11-24 3:59PM EST267.500.230.170.31-2.24-90.69%2,7901,51528.91%
FB201127P002700002020-11-24 3:59PM EST270.000.430.330.46-3.47-88.97%5,2532,21125.88%
FB201127P002725002020-11-24 3:59PM EST272.500.900.880.95-4.81-84.24%5,2331,96025.98%
FB201127P002750002020-11-24 3:59PM EST275.001.701.671.93-5.93-77.72%2,93186327.91%
FB201127P002775002020-11-24 3:59PM EST277.502.932.853.20-6.49-68.90%98030128.93%
FB201127P002800002020-11-24 3:59PM EST280.004.624.254.70-7.51-61.91%89888128.83%
FB201127P002825002020-11-24 3:56PM EST282.506.446.406.75-6.80-51.36%6868531.84%
FB201127P002850002020-11-24 3:56PM EST285.008.588.558.75-7.70-47.30%85129331.69%
FB201127P002875002020-11-24 3:56PM EST287.5010.6510.4511.30-8.34-43.92%5210938.67%
FB201127P002900002020-11-24 3:53PM EST290.0012.8712.8013.80-8.93-40.96%940544.53%
FB201127P002925002020-11-24 1:37PM EST292.5017.6015.2516.25-6.44-26.79%823749.12%
FB201127P002950002020-11-24 3:52PM EST295.0017.8517.7518.70-9.07-33.69%1435553.37%
FB201127P002975002020-11-24 1:37PM EST297.5022.4320.2021.05-6.67-22.92%82554.69%
FB201127P003000002020-11-24 1:40PM EST300.0024.7622.7023.65-6.69-21.27%2229562.21%
FB201127P003025002020-11-23 1:53PM EST302.5034.0525.2026.150.00-2966.99%
FB201127P003050002020-11-24 3:01PM EST305.0028.9727.8528.50-4.30-12.92%215351.47%
FB201127P003075002020-11-24 3:01PM EST307.5031.4830.1531.15-4.57-12.68%22552.73%
FB201127P003100002020-11-24 11:50AM EST310.0035.0532.6533.65-4.05-10.36%54456.25%
FB201127P003125002020-11-16 9:33AM EST312.5036.6035.1536.150.00-1459.57%
FB201127P003150002020-11-17 2:58PM EST315.0045.4037.6538.65+6.50+16.71%1062.89%
FB201127P003200002020-11-04 1:08PM EST320.0055.2842.6543.650.00-1169.53%
FB201127P003250002020-11-10 2:45PM EST325.0054.1047.6548.650.00-141575.98%
FB201127P003300002020-11-17 2:58PM EST330.0053.8052.6553.650.00-1382.03%
FB201127P003350002020-11-13 10:02AM EST335.0061.2057.6558.650.00-1788.28%
FB201127P003400002020-11-16 12:04AM EST340.0068.1062.6563.650.00--1394.14%
FB201127P003450002020-11-11 1:25PM EST345.0080.1067.6568.650.00-31599.80%
FB201127P003500002020-11-16 12:04AM EST350.0072.8572.6573.650.00--2105.47%
FB201127P003550002020-11-02 11:51AM EST355.0079.2077.6578.650.00-10110.94%
FB201127P003600002020-11-16 12:04AM EST360.0084.6582.6583.650.00--0116.41%
FB201127P003650002020-11-18 10:19AM EST365.0090.8187.6588.650.00-40121.88%
FB201127P003700002020-11-11 9:38AM EST370.0094.3992.6593.650.00-10126.95%
FB201127P003750002020-11-16 3:01PM EST375.0098.0097.6598.650.00-40132.03%
FB201127P003800002020-11-16 11:46AM EST380.00103.00102.65103.650.00-20137.11%
FB201127P003850002020-11-18 9:53AM EST385.00110.95107.65108.650.00-30142.19%
FB201127P003950002020-11-16 12:04AM EST395.00123.65117.65118.650.00---151.56%
FB201127P004050002020-11-16 12:04AM EST405.00134.95127.65128.650.00---160.94%
FB201127P004100002020-11-23 11:09AM EST410.00143.80132.65133.650.00-22165.63%
FB201127P004200002020-11-20 3:59PM EST420.00150.70142.65143.65+0.50+0.33%12174.22%