Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
264.91+7.29 (+2.83%)
At close: 4:00PM EST
263.40 -1.51 (-0.57%)
Pre-market: 6:24AM EST
Callsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210305C00130000 | 2021-03-01 2:37PM EST | 130.00 | 135.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB210305C00135000 | 2021-02-24 10:25AM EST | 135.00 | 125.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB210305C00150000 | 2021-02-22 12:14PM EST | 150.00 | 110.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| FB210305C00160000 | 2021-02-25 11:35AM EST | 160.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB210305C00175000 | 2021-02-23 9:34AM EST | 175.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB210305C00180000 | 2021-02-16 12:14AM EST | 180.00 | 88.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB210305C00185000 | 2021-02-01 9:34AM EST | 185.00 | 75.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB210305C00190000 | 2021-02-23 11:10AM EST | 190.00 | 75.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB210305C00195000 | 2021-02-19 10:41AM EST | 195.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB210305C00200000 | 2021-03-01 2:46PM EST | 200.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| FB210305C00205000 | 2021-02-23 1:19PM EST | 205.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB210305C00210000 | 2021-02-24 2:18PM EST | 210.00 | 51.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB210305C00215000 | 2021-02-12 3:40PM EST | 215.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB210305C00220000 | 2021-03-01 12:32PM EST | 220.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 0.00% |
| FB210305C00225000 | 2021-03-01 12:32PM EST | 225.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| FB210305C00230000 | 2021-03-01 1:46PM EST | 230.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| FB210305C00235000 | 2021-03-01 11:16AM EST | 235.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| FB210305C00240000 | 2021-03-01 3:18PM EST | 240.00 | 25.88 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| FB210305C00242500 | 2021-03-01 2:10PM EST | 242.50 | 21.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FB210305C00245000 | 2021-03-01 11:06AM EST | 245.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| FB210305C00247500 | 2021-03-01 3:59PM EST | 247.50 | 17.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FB210305C00250000 | 2021-03-01 3:59PM EST | 250.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 736 | 0 | 0.00% |
| FB210305C00252500 | 2021-03-01 3:57PM EST | 252.50 | 12.97 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.00% |
| FB210305C00255000 | 2021-03-01 3:58PM EST | 255.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1,700 | 0 | 0.00% |
| FB210305C00257500 | 2021-03-01 3:58PM EST | 257.50 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1,828 | 0 | 0.00% |
| FB210305C00260000 | 2021-03-01 3:58PM EST | 260.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 11,254 | 0 | 0.00% |
| FB210305C00262500 | 2021-03-01 3:58PM EST | 262.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11,222 | 0 | 0.00% |
| FB210305C00265000 | 2021-03-01 3:59PM EST | 265.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 27,511 | 0 | 0.10% |
| FB210305C00267500 | 2021-03-01 3:57PM EST | 267.50 | 2.52 | 0.00 | 0.00 | 0.00 | - | 5,321 | 0 | 3.13% |
| FB210305C00270000 | 2021-03-01 3:59PM EST | 270.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 19,558 | 0 | 6.25% |
| FB210305C00272500 | 2021-03-01 3:59PM EST | 272.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4,756 | 0 | 6.25% |
| FB210305C00275000 | 2021-03-01 3:59PM EST | 275.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7,512 | 0 | 6.25% |
| FB210305C00277500 | 2021-03-01 3:59PM EST | 277.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,972 | 0 | 12.50% |
| FB210305C00280000 | 2021-03-01 3:59PM EST | 280.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3,937 | 0 | 12.50% |
| FB210305C00282500 | 2021-03-01 3:49PM EST | 282.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1,368 | 0 | 12.50% |
| FB210305C00285000 | 2021-03-01 3:48PM EST | 285.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 12.50% |
| FB210305C00287500 | 2021-03-01 3:06PM EST | 287.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| FB210305C00290000 | 2021-03-01 3:59PM EST | 290.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,092 | 0 | 25.00% |
| FB210305C00292500 | 2021-03-01 3:53PM EST | 292.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| FB210305C00295000 | 2021-03-01 3:53PM EST | 295.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 25.00% |
| FB210305C00297500 | 2021-03-01 3:45PM EST | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 25.00% |
| FB210305C00300000 | 2021-03-01 3:53PM EST | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,874 | 0 | 25.00% |
| FB210305C00305000 | 2021-03-01 2:48PM EST | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 25.00% |
| FB210305C00310000 | 2021-03-01 3:57PM EST | 310.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| FB210305C00315000 | 2021-03-01 1:27PM EST | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| FB210305C00320000 | 2021-03-01 3:08PM EST | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| FB210305C00325000 | 2021-03-01 11:04AM EST | 325.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| FB210305C00330000 | 2021-03-01 3:14PM EST | 330.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB210305C00335000 | 2021-03-01 9:47AM EST | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FB210305C00340000 | 2021-03-01 3:37PM EST | 340.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| FB210305C00345000 | 2021-03-01 11:46AM EST | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| FB210305C00350000 | 2021-03-01 10:04AM EST | 350.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB210305C00355000 | 2021-03-01 3:12PM EST | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB210305C00360000 | 2021-03-01 2:57PM EST | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB210305C00365000 | 2021-03-01 9:55AM EST | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FB210305C00370000 | 2021-02-26 12:44PM EST | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| FB210305C00375000 | 2021-02-26 3:50PM EST | 375.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB210305C00380000 | 2021-02-26 3:03PM EST | 380.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FB210305C00385000 | 2021-02-10 1:11PM EST | 385.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB210305C00390000 | 2021-03-01 9:54AM EST | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FB210305C00395000 | 2021-02-16 3:24PM EST | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB210305C00400000 | 2021-02-23 3:02PM EST | 400.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FB210305C00405000 | 2021-02-19 2:48PM EST | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
Putsfor5 March 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210305P00130000 | 2021-02-01 10:25AM EST | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB210305P00140000 | 2021-02-26 12:46PM EST | 140.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB210305P00145000 | 2021-02-02 9:30AM EST | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FB210305P00150000 | 2021-02-19 3:43PM EST | 150.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FB210305P00155000 | 2021-02-05 9:30AM EST | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| FB210305P00160000 | 2021-02-19 1:49PM EST | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| FB210305P00165000 | 2021-02-26 2:50PM EST | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| FB210305P00170000 | 2021-03-01 9:30AM EST | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB210305P00175000 | 2021-02-26 1:54PM EST | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FB210305P00180000 | 2021-02-25 3:05PM EST | 180.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| FB210305P00185000 | 2021-03-01 3:39PM EST | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| FB210305P00190000 | 2021-02-26 3:36PM EST | 190.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| FB210305P00195000 | 2021-02-26 3:43PM EST | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 534 | 0 | 50.00% |
| FB210305P00200000 | 2021-03-01 3:41PM EST | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| FB210305P00205000 | 2021-03-01 11:54AM EST | 205.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| FB210305P00210000 | 2021-03-01 2:56PM EST | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| FB210305P00215000 | 2021-03-01 3:03PM EST | 215.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| FB210305P00220000 | 2021-03-01 3:43PM EST | 220.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| FB210305P00225000 | 2021-03-01 2:51PM EST | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| FB210305P00230000 | 2021-03-01 3:52PM EST | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 663 | 0 | 25.00% |
| FB210305P00235000 | 2021-03-01 3:55PM EST | 235.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 761 | 0 | 25.00% |
| FB210305P00240000 | 2021-03-01 3:53PM EST | 240.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,066 | 0 | 25.00% |
| FB210305P00242500 | 2021-03-01 3:41PM EST | 242.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 25.00% |
| FB210305P00245000 | 2021-03-01 3:57PM EST | 245.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1,854 | 0 | 12.50% |
| FB210305P00247500 | 2021-03-01 3:57PM EST | 247.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,497 | 0 | 12.50% |
| FB210305P00250000 | 2021-03-01 3:59PM EST | 250.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,474 | 0 | 12.50% |
| FB210305P00252500 | 2021-03-01 3:59PM EST | 252.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,140 | 0 | 12.50% |
| FB210305P00255000 | 2021-03-01 3:59PM EST | 255.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3,743 | 0 | 6.25% |
| FB210305P00257500 | 2021-03-01 3:57PM EST | 257.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 2,375 | 0 | 6.25% |
| FB210305P00260000 | 2021-03-01 3:59PM EST | 260.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 6,313 | 0 | 3.13% |
| FB210305P00262500 | 2021-03-01 3:59PM EST | 262.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 5,502 | 0 | 3.13% |
| FB210305P00265000 | 2021-03-01 3:59PM EST | 265.00 | 3.83 | 0.00 | 0.00 | 0.00 | - | 2,509 | 0 | 0.00% |
| FB210305P00267500 | 2021-03-01 3:59PM EST | 267.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 454 | 0 | 0.00% |
| FB210305P00270000 | 2021-03-01 3:53PM EST | 270.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 0.00% |
| FB210305P00272500 | 2021-03-01 3:47PM EST | 272.50 | 9.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| FB210305P00275000 | 2021-03-01 3:55PM EST | 275.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| FB210305P00277500 | 2021-03-01 12:17PM EST | 277.50 | 14.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FB210305P00280000 | 2021-03-01 3:55PM EST | 280.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 0.00% |
| FB210305P00282500 | 2021-02-26 3:59PM EST | 282.50 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB210305P00285000 | 2021-03-01 1:52PM EST | 285.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB210305P00287500 | 2021-03-01 3:48PM EST | 287.50 | 22.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB210305P00290000 | 2021-03-01 2:48PM EST | 290.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| FB210305P00292500 | 2021-02-25 10:34AM EST | 292.50 | 30.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FB210305P00295000 | 2021-03-01 1:23PM EST | 295.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB210305P00300000 | 2021-03-01 1:12PM EST | 300.00 | 39.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB210305P00305000 | 2021-03-01 2:25PM EST | 305.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB210305P00310000 | 2021-02-23 9:57AM EST | 310.00 | 49.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB210305P00315000 | 2021-02-16 12:14AM EST | 315.00 | 45.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB210305P00325000 | 2021-01-28 10:07AM EST | 325.00 | 52.00 | 65.50 | 69.75 | 0.00 | - | - | 1 | 227.47% |
| FB210305P00340000 | 2021-01-28 9:39AM EST | 340.00 | 58.10 | 80.50 | 84.60 | 0.00 | - | - | 0 | 254.47% |
| FB210305P00345000 | 2021-01-28 9:39AM EST | 345.00 | 61.49 | 85.50 | 89.60 | 0.00 | - | - | 0 | 263.23% |
| FB210305P00350000 | 2021-01-28 9:44AM EST | 350.00 | 69.25 | 90.65 | 94.60 | 0.00 | - | - | 0 | 272.71% |
| FB210305P00360000 | 2021-03-01 3:02PM EST | 360.00 | 93.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB210305P00365000 | 2021-01-28 9:41AM EST | 365.00 | 82.70 | 105.65 | 109.70 | 0.00 | - | - | 0 | 297.68% |
| FB210305P00370000 | 2021-01-28 9:42AM EST | 370.00 | 87.55 | 110.70 | 114.70 | 0.00 | - | - | 0 | 305.74% |
| FB210305P00375000 | 2021-01-28 9:36AM EST | 375.00 | 90.50 | 115.70 | 119.70 | 0.00 | - | - | 0 | 313.28% |
| FB210305P00380000 | 2021-01-28 9:45AM EST | 380.00 | 100.50 | 120.70 | 124.70 | 0.00 | - | - | 0 | 320.65% |
| FB210305P00385000 | 2021-01-28 9:48AM EST | 385.00 | 106.55 | 125.70 | 129.60 | 0.00 | - | - | 0 | 327.20% |
| FB210305P00390000 | 2021-02-02 9:30AM EST | 390.00 | 126.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FB210305P00395000 | 2021-01-28 9:45AM EST | 395.00 | 115.30 | 135.70 | 139.60 | 0.00 | - | - | 0 | 341.16% |
© 2021 Verizon Media. All rights reserved.
