Australia markets closed

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

In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB210305C001300002021-03-01 2:37PM EST130.00135.200.000.000.00-200.00%
FB210305C001350002021-02-24 10:25AM EST135.00125.650.000.000.00--00.00%
FB210305C001500002021-02-22 12:14PM EST150.00110.050.000.000.00-1100.00%
FB210305C001600002021-02-25 11:35AM EST160.00101.500.000.000.00--00.00%
FB210305C001750002021-02-23 9:34AM EST175.0084.350.000.000.00--00.00%
FB210305C001800002021-02-16 12:14AM EST180.0088.970.000.000.00--00.00%
FB210305C001850002021-02-01 9:34AM EST185.0075.860.000.000.00-100.00%
FB210305C001900002021-02-23 11:10AM EST190.0075.300.000.000.00-100.00%
FB210305C001950002021-02-19 10:41AM EST195.0070.500.000.000.00-200.00%
FB210305C002000002021-03-01 2:46PM EST200.0065.700.000.000.00-3200.00%
FB210305C002050002021-02-23 1:19PM EST205.0056.300.000.000.00-400.00%
FB210305C002100002021-02-24 2:18PM EST210.0051.100.000.000.00-100.00%
FB210305C002150002021-02-12 3:40PM EST215.0055.000.000.000.00-200.00%
FB210305C002200002021-03-01 12:32PM EST220.0045.000.000.000.00-92600.00%
FB210305C002250002021-03-01 12:32PM EST225.0040.000.000.000.00-64000.00%
FB210305C002300002021-03-01 1:46PM EST230.0036.270.000.000.00-1700.00%
FB210305C002350002021-03-01 11:16AM EST235.0026.500.000.000.00-20600.00%
FB210305C002400002021-03-01 3:18PM EST240.0025.880.000.000.00-3300.00%
FB210305C002425002021-03-01 2:10PM EST242.5021.100.000.000.00-700.00%
FB210305C002450002021-03-01 11:06AM EST245.0019.800.000.000.00-2400.00%
FB210305C002475002021-03-01 3:59PM EST247.5017.650.000.000.00-2000.00%
FB210305C002500002021-03-01 3:59PM EST250.0015.000.000.000.00-73600.00%
FB210305C002525002021-03-01 3:57PM EST252.5012.970.000.000.00-17900.00%
FB210305C002550002021-03-01 3:58PM EST255.0010.700.000.000.00-1,70000.00%
FB210305C002575002021-03-01 3:58PM EST257.508.550.000.000.00-1,82800.00%
FB210305C002600002021-03-01 3:58PM EST260.006.200.000.000.00-11,25400.00%
FB210305C002625002021-03-01 3:58PM EST262.504.700.000.000.00-11,22200.00%
FB210305C002650002021-03-01 3:59PM EST265.003.520.000.000.00-27,51100.10%
FB210305C002675002021-03-01 3:57PM EST267.502.520.000.000.00-5,32103.13%
FB210305C002700002021-03-01 3:59PM EST270.001.580.000.000.00-19,55806.25%
FB210305C002725002021-03-01 3:59PM EST272.501.140.000.000.00-4,75606.25%
FB210305C002750002021-03-01 3:59PM EST275.000.690.000.000.00-7,51206.25%
FB210305C002775002021-03-01 3:59PM EST277.500.500.000.000.00-2,972012.50%
FB210305C002800002021-03-01 3:59PM EST280.000.360.000.000.00-3,937012.50%
FB210305C002825002021-03-01 3:49PM EST282.500.240.000.000.00-1,368012.50%
FB210305C002850002021-03-01 3:48PM EST285.000.170.000.000.00-1,557012.50%
FB210305C002875002021-03-01 3:06PM EST287.500.140.000.000.00-190012.50%
FB210305C002900002021-03-01 3:59PM EST290.000.090.000.000.00-1,092025.00%
FB210305C002925002021-03-01 3:53PM EST292.500.080.000.000.00-126025.00%
FB210305C002950002021-03-01 3:53PM EST295.000.060.000.000.00-635025.00%
FB210305C002975002021-03-01 3:45PM EST297.500.050.000.000.00-206025.00%
FB210305C003000002021-03-01 3:53PM EST300.000.060.000.000.00-1,874025.00%
FB210305C003050002021-03-01 2:48PM EST305.000.060.000.000.00-668025.00%
FB210305C003100002021-03-01 3:57PM EST310.000.040.000.000.00-105025.00%
FB210305C003150002021-03-01 1:27PM EST315.000.010.000.000.00-45025.00%
FB210305C003200002021-03-01 3:08PM EST320.000.040.000.000.00-12050.00%
FB210305C003250002021-03-01 11:04AM EST325.000.020.000.000.00-17050.00%
FB210305C003300002021-03-01 3:14PM EST330.000.030.000.000.00-10050.00%
FB210305C003350002021-03-01 9:47AM EST335.000.020.000.000.00-5050.00%
FB210305C003400002021-03-01 3:37PM EST340.000.020.000.000.00-140050.00%
FB210305C003450002021-03-01 11:46AM EST345.000.010.000.000.00-11050.00%
FB210305C003500002021-03-01 10:04AM EST350.000.020.000.000.00-1050.00%
FB210305C003550002021-03-01 3:12PM EST355.000.010.000.000.00-2050.00%
FB210305C003600002021-03-01 2:57PM EST360.000.010.000.000.00-1050.00%
FB210305C003650002021-03-01 9:55AM EST365.000.010.000.000.00-5050.00%
FB210305C003700002021-02-26 12:44PM EST370.000.010.000.000.00-10050.00%
FB210305C003750002021-02-26 3:50PM EST375.000.020.000.000.00-2050.00%
FB210305C003800002021-02-26 3:03PM EST380.000.010.000.000.00-5050.00%
FB210305C003850002021-02-10 1:11PM EST385.000.060.000.000.00-1050.00%
FB210305C003900002021-03-01 9:54AM EST390.000.010.000.000.00-40050.00%
FB210305C003950002021-02-16 3:24PM EST395.000.010.000.000.00-1050.00%
FB210305C004000002021-02-23 3:02PM EST400.000.010.000.000.00-40050.00%
FB210305C004050002021-02-19 2:48PM EST405.000.030.000.000.00-10050.00%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB210305P001300002021-02-01 10:25AM EST130.000.060.000.000.00--050.00%
FB210305P001400002021-02-26 12:46PM EST140.000.010.000.000.00-1050.00%
FB210305P001450002021-02-02 9:30AM EST145.000.060.000.000.00--050.00%
FB210305P001500002021-02-19 3:43PM EST150.000.020.000.000.00-2050.00%
FB210305P001550002021-02-05 9:30AM EST155.000.050.000.000.00-40050.00%
FB210305P001600002021-02-19 1:49PM EST160.000.030.000.000.00-90050.00%
FB210305P001650002021-02-26 2:50PM EST165.000.020.000.000.00-25050.00%
FB210305P001700002021-03-01 9:30AM EST170.000.040.000.000.00-1050.00%
FB210305P001750002021-02-26 1:54PM EST175.000.030.000.000.00-1050.00%
FB210305P001800002021-02-25 3:05PM EST180.000.060.000.000.00-27050.00%
FB210305P001850002021-03-01 3:39PM EST185.000.010.000.000.00-120050.00%
FB210305P001900002021-02-26 3:36PM EST190.000.020.000.000.00-16050.00%
FB210305P001950002021-02-26 3:43PM EST195.000.050.000.000.00-534050.00%
FB210305P002000002021-03-01 3:41PM EST200.000.020.000.000.00-57050.00%
FB210305P002050002021-03-01 11:54AM EST205.000.030.000.000.00-13050.00%
FB210305P002100002021-03-01 2:56PM EST210.000.020.000.000.00-114050.00%
FB210305P002150002021-03-01 3:03PM EST215.000.030.000.000.00-58050.00%
FB210305P002200002021-03-01 3:43PM EST220.000.040.000.000.00-191050.00%
FB210305P002250002021-03-01 2:51PM EST225.000.050.000.000.00-110025.00%
FB210305P002300002021-03-01 3:52PM EST230.000.100.000.000.00-663025.00%
FB210305P002350002021-03-01 3:55PM EST235.000.140.000.000.00-761025.00%
FB210305P002400002021-03-01 3:53PM EST240.000.200.000.000.00-1,066025.00%
FB210305P002425002021-03-01 3:41PM EST242.500.220.000.000.00-942025.00%
FB210305P002450002021-03-01 3:57PM EST245.000.320.000.000.00-1,854012.50%
FB210305P002475002021-03-01 3:57PM EST247.500.390.000.000.00-1,497012.50%
FB210305P002500002021-03-01 3:59PM EST250.000.510.000.000.00-2,474012.50%
FB210305P002525002021-03-01 3:59PM EST252.500.640.000.000.00-1,140012.50%
FB210305P002550002021-03-01 3:59PM EST255.000.840.000.000.00-3,74306.25%
FB210305P002575002021-03-01 3:57PM EST257.501.210.000.000.00-2,37506.25%
FB210305P002600002021-03-01 3:59PM EST260.001.860.000.000.00-6,31303.13%
FB210305P002625002021-03-01 3:59PM EST262.502.420.000.000.00-5,50203.13%
FB210305P002650002021-03-01 3:59PM EST265.003.830.000.000.00-2,50900.00%
FB210305P002675002021-03-01 3:59PM EST267.505.150.000.000.00-45400.00%
FB210305P002700002021-03-01 3:53PM EST270.007.080.000.000.00-56500.00%
FB210305P002725002021-03-01 3:47PM EST272.509.050.000.000.00-7000.00%
FB210305P002750002021-03-01 3:55PM EST275.0011.200.000.000.00-3800.00%
FB210305P002775002021-03-01 12:17PM EST277.5014.520.000.000.00-700.00%
FB210305P002800002021-03-01 3:55PM EST280.0015.800.000.000.00-25600.00%
FB210305P002825002021-02-26 3:59PM EST282.5023.800.000.000.00-100.00%
FB210305P002850002021-03-01 1:52PM EST285.0022.560.000.000.00-100.00%
FB210305P002875002021-03-01 3:48PM EST287.5022.450.000.000.00-300.00%
FB210305P002900002021-03-01 2:48PM EST290.0024.250.000.000.00-1900.00%
FB210305P002925002021-02-25 10:34AM EST292.5030.200.000.000.00-700.00%
FB210305P002950002021-03-01 1:23PM EST295.0034.050.000.000.00-100.00%
FB210305P003000002021-03-01 1:12PM EST300.0039.350.000.000.00-100.00%
FB210305P003050002021-03-01 2:25PM EST305.0041.100.000.000.00-500.00%
FB210305P003100002021-02-23 9:57AM EST310.0049.050.000.000.00-100.00%
FB210305P003150002021-02-16 12:14AM EST315.0045.390.000.000.00--00.00%
FB210305P003250002021-01-28 10:07AM EST325.0052.0065.5069.750.00--1227.47%
FB210305P003400002021-01-28 9:39AM EST340.0058.1080.5084.600.00--0254.47%
FB210305P003450002021-01-28 9:39AM EST345.0061.4985.5089.600.00--0263.23%
FB210305P003500002021-01-28 9:44AM EST350.0069.2590.6594.600.00--0272.71%
FB210305P003600002021-03-01 3:02PM EST360.0093.450.000.000.00--00.00%
FB210305P003650002021-01-28 9:41AM EST365.0082.70105.65109.700.00--0297.68%
FB210305P003700002021-01-28 9:42AM EST370.0087.55110.70114.700.00--0305.74%
FB210305P003750002021-01-28 9:36AM EST375.0090.50115.70119.700.00--0313.28%
FB210305P003800002021-01-28 9:45AM EST380.00100.50120.70124.700.00--0320.65%
FB210305P003850002021-01-28 9:48AM EST385.00106.55125.70129.600.00--0327.20%
FB210305P003900002021-02-02 9:30AM EST390.00126.100.000.000.00--00.00%
FB210305P003950002021-01-28 9:45AM EST395.00115.30135.70139.600.00--0341.16%