Canada markets close in 6 hours 25 minutes

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
182.29+1.01 (+0.56%)
As of 09:35AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220527C001000002022-05-23 12:33PM EDT100.0096.050.000.000.00-470.00%
FB220527C001100002022-05-23 12:36PM EDT110.0085.740.000.000.00-360.00%
FB220527C001200002022-04-28 9:31AM EDT120.0074.450.000.000.00-370.00%
FB220527C001300002022-05-23 9:54AM EDT130.0049.000.000.000.00-1080.00%
FB220527C001350002022-05-24 1:56PM EDT135.0045.700.000.000.00-290.00%
FB220527C001400002022-05-24 1:27PM EDT140.0038.380.000.000.00-490.00%
FB220527C001450002022-05-24 12:04PM EDT145.0034.050.000.000.00-250.00%
FB220527C001500002022-05-24 3:40PM EDT150.0032.000.000.000.00-1721210.00%
FB220527C001550002022-05-24 9:58AM EDT155.0022.940.000.000.00-2100.00%
FB220527C001600002022-05-24 3:59PM EDT160.0021.230.000.000.00-1231600.00%
FB220527C001650002022-05-24 3:59PM EDT165.0016.530.000.000.00-2191670.00%
FB220527C001675002022-05-24 3:32PM EDT167.5013.900.000.000.00-44240.00%
FB220527C001700002022-05-24 3:59PM EDT170.0012.180.000.000.00-1,3245890.00%
FB220527C001725002022-05-24 3:58PM EDT172.5010.300.000.000.00-3151640.00%
FB220527C001750002022-05-24 3:59PM EDT175.008.400.000.000.00-2,4461,1550.00%
FB220527C001775002022-05-24 3:58PM EDT177.506.700.000.000.00-7,6931,7160.00%
FB220527C001800002022-05-24 3:59PM EDT180.005.120.000.000.00-16,4163,3230.00%
FB220527C001825002022-05-24 3:59PM EDT182.503.880.000.000.00-9,2201,9510.10%
FB220527C001850002022-05-24 3:59PM EDT185.002.920.000.000.00-24,4813,9653.13%
FB220527C001875002022-05-24 3:59PM EDT187.502.020.000.000.00-3,6041,0136.25%
FB220527C001900002022-05-24 3:59PM EDT190.001.400.000.000.00-30,3926,12312.50%
FB220527C001925002022-05-24 3:59PM EDT192.500.930.000.000.00-3,2381,41512.50%
FB220527C001950002022-05-24 3:59PM EDT195.000.610.000.000.00-9,3544,90912.50%
FB220527C001975002022-05-24 3:59PM EDT197.500.400.000.000.00-2,5862,31725.00%
FB220527C002000002022-05-24 3:59PM EDT200.000.260.000.000.00-9,2839,26525.00%
FB220527C002025002022-05-24 3:59PM EDT202.500.180.000.000.00-1,6731,77125.00%
FB220527C002050002022-05-24 3:54PM EDT205.000.110.000.000.00-4,3693,89525.00%
FB220527C002075002022-05-24 3:59PM EDT207.500.080.000.000.00-5,4325,53125.00%
FB220527C002100002022-05-24 3:59PM EDT210.000.040.000.000.00-7,27918,12825.00%
FB220527C002125002022-05-24 3:55PM EDT212.500.030.000.000.00-2,5533,09350.00%
FB220527C002150002022-05-24 3:57PM EDT215.000.040.000.000.00-5043,79450.00%
FB220527C002175002022-05-24 3:56PM EDT217.500.030.000.000.00-5,5702,71350.00%
FB220527C002200002022-05-24 3:54PM EDT220.000.020.000.000.00-4,7456,70450.00%
FB220527C002225002022-05-24 3:23PM EDT222.500.020.000.000.00-2,1021,81450.00%
FB220527C002250002022-05-24 3:33PM EDT225.000.020.000.000.00-1491,65450.00%
FB220527C002275002022-05-24 2:52PM EDT227.500.010.000.000.00-815250.00%
FB220527C002300002022-05-24 3:25PM EDT230.000.010.000.000.00-1,2642,50250.00%
FB220527C002350002022-05-24 3:38PM EDT235.000.010.000.000.00-1579650.00%
FB220527C002400002022-05-24 1:50PM EDT240.000.010.000.000.00-678150.00%
FB220527C002450002022-05-24 10:41AM EDT245.000.010.000.000.00-765450.00%
FB220527C002500002022-05-24 3:35PM EDT250.000.010.000.000.00-1051,28950.00%
FB220527C002550002022-05-24 2:38PM EDT255.000.010.000.000.00-245550.00%
FB220527C002600002022-05-23 1:03PM EDT260.000.010.000.000.00-387150.00%
FB220527C002650002022-05-23 1:02PM EDT265.000.010.000.000.00-143850.00%
FB220527C002700002022-05-18 9:41AM EDT270.000.020.000.000.00-150550.00%
FB220527C002750002022-05-20 12:34PM EDT275.000.010.000.000.00-637050.00%
FB220527C002800002022-05-23 11:55AM EDT280.000.010.000.000.00-119650.00%
FB220527C002850002022-05-17 12:24PM EDT285.000.010.000.000.00-14850.00%
FB220527C002900002022-05-20 3:02PM EDT290.000.010.000.000.00-19167750.00%
FB220527C002950002022-05-16 10:51AM EDT295.000.020.000.000.00-108350.00%
FB220527C003000002022-05-24 10:10AM EDT300.000.010.000.000.00-217850.00%
FB220527C003050002022-05-11 9:46AM EDT305.000.030.000.000.00-6818050.00%
FB220527C003100002022-05-04 10:03AM EDT310.000.060.000.000.00-602250.00%
FB220527C003200002022-05-03 12:53PM EDT320.000.060.000.000.00-414450.00%
FB220527C003300002022-05-06 2:31PM EDT330.000.040.000.000.00-20020750.00%
FB220527C003400002022-05-09 12:50PM EDT340.000.020.000.000.00-22350.00%
FB220527C003500002022-05-05 11:11AM EDT350.000.030.000.000.00-626250.00%
FB220527C003600002022-05-16 1:00PM EDT360.000.010.000.000.00-110550.00%
FB220527C003700002022-05-02 11:57AM EDT370.000.010.000.000.00-23450.00%
FB220527C003800002022-04-26 12:40PM EDT380.000.040.000.000.00-13100.00%
FB220527C003900002022-05-24 10:28AM EDT390.000.010.000.000.00-42450.00%
PutsforMay 27, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB220527P001000002022-05-24 10:16AM EDT100.000.010.000.000.00-11,02850.00%
FB220527P001100002022-05-24 12:14PM EDT110.000.010.000.000.00-1623250.00%
FB220527P001200002022-05-24 2:44PM EDT120.000.020.000.000.00-7868650.00%
FB220527P001250002022-05-24 3:33PM EDT125.000.020.000.000.00-16339450.00%
FB220527P001300002022-05-24 3:29PM EDT130.000.020.000.000.00-5681,31450.00%
FB220527P001350002022-05-24 3:04PM EDT135.000.030.000.000.00-1,1352,07750.00%
FB220527P001400002022-05-24 3:55PM EDT140.000.040.000.000.00-8381,18950.00%
FB220527P001450002022-05-24 3:59PM EDT145.000.050.000.000.00-1,2602,47750.00%
FB220527P001500002022-05-24 3:53PM EDT150.000.100.000.000.00-2,4482,52950.00%
FB220527P001550002022-05-24 3:57PM EDT155.000.160.000.000.00-1,2431,79450.00%
FB220527P001575002022-05-24 3:53PM EDT157.500.230.000.000.00-1,28186225.00%
FB220527P001600002022-05-24 3:59PM EDT160.000.300.000.000.00-8,3294,44625.00%
FB220527P001625002022-05-24 3:59PM EDT162.500.430.000.000.00-1,64360525.00%
FB220527P001650002022-05-24 3:59PM EDT165.000.620.000.000.00-5,6261,81525.00%
FB220527P001675002022-05-24 3:59PM EDT167.500.880.000.000.00-3,9341,20425.00%
FB220527P001700002022-05-24 3:59PM EDT170.001.180.000.000.00-15,3144,14525.00%
FB220527P001725002022-05-24 3:59PM EDT172.501.720.000.000.00-7,8542,89012.50%
FB220527P001750002022-05-24 3:59PM EDT175.002.300.000.000.00-22,8075,81212.50%
FB220527P001775002022-05-24 3:59PM EDT177.503.170.000.000.00-9,2874,7146.25%
FB220527P001800002022-05-24 3:59PM EDT180.004.150.000.000.00-11,1053,8503.13%
FB220527P001825002022-05-24 3:59PM EDT182.505.450.000.000.00-2,7642,3340.00%
FB220527P001850002022-05-24 3:59PM EDT185.006.700.000.000.00-3,7913,2860.00%
FB220527P001875002022-05-24 3:49PM EDT187.508.050.000.000.00-1,1361,3250.00%
FB220527P001900002022-05-24 3:58PM EDT190.0010.500.000.000.00-2,2353,3220.00%
FB220527P001925002022-05-24 3:58PM EDT192.5012.300.000.000.00-9081,3290.00%
FB220527P001950002022-05-24 3:57PM EDT195.0014.800.000.000.00-8272,3990.00%
FB220527P001975002022-05-24 1:39PM EDT197.5018.450.000.000.00-5268360.00%
FB220527P002000002022-05-24 3:25PM EDT200.0020.360.000.000.00-2231,3230.00%
FB220527P002025002022-05-24 3:07PM EDT202.5022.650.000.000.00-585270.00%
FB220527P002050002022-05-24 3:39PM EDT205.0023.600.000.000.00-1077780.00%
FB220527P002075002022-05-24 11:46AM EDT207.5028.200.000.000.00-112600.00%
FB220527P002100002022-05-24 3:39PM EDT210.0027.850.000.000.00-364750.00%
FB220527P002125002022-05-24 12:16PM EDT212.5032.000.000.000.00-6840.00%
FB220527P002150002022-05-24 3:54PM EDT215.0034.000.000.000.00-322330.00%
FB220527P002175002022-05-24 3:34PM EDT217.5036.820.000.000.00-4200.00%
FB220527P002200002022-05-24 3:55PM EDT220.0039.160.000.000.00-592740.00%
FB220527P002225002022-05-19 1:06PM EDT222.5029.380.000.000.00--80.00%
FB220527P002250002022-05-24 1:40PM EDT225.0045.210.000.000.00-9320.00%
FB220527P002275002022-05-20 12:10PM EDT227.5036.200.000.000.00-2200.00%
FB220527P002300002022-05-24 1:47PM EDT230.0050.500.000.000.00-6310.00%
FB220527P002350002022-05-23 11:48AM EDT235.0039.380.000.000.00-390.00%
FB220527P002400002022-05-23 12:11PM EDT240.0043.200.000.000.00-120.00%
FB220527P002450002022-05-24 9:41AM EDT245.0066.550.000.000.00-100.00%
FB220527P002500002022-05-20 12:49PM EDT250.0058.750.000.000.00-100.00%
FB220527P002550002022-05-16 3:23PM EDT255.0053.850.000.000.00-100.00%
FB220527P002600002022-05-19 11:06AM EDT260.0068.000.000.000.00-100.00%
FB220527P002650002022-05-13 3:12PM EDT265.0066.850.000.000.00-1100.00%
FB220527P002700002022-05-24 11:46AM EDT270.0090.900.000.000.00-110.00%
FB220527P002750002022-05-20 3:36PM EDT275.0082.190.000.000.00-10000.00%
FB220527P002800002022-05-24 9:34AM EDT280.0098.600.000.000.00-100.00%
FB220527P002850002022-05-11 10:25AM EDT285.0086.700.000.000.00-200.00%
FB220527P002900002022-05-11 10:07AM EDT290.0092.450.000.000.00-100.00%
FB220527P002950002022-05-24 9:48AM EDT295.00118.200.000.000.00-100.00%
FB220527P003000002022-05-04 12:17PM EDT300.0090.650.000.000.00-100.00%
FB220527P003050002022-05-03 11:02AM EDT305.0095.800.000.000.00-100.00%
FB220527P003100002022-05-19 3:43PM EDT310.00118.350.000.000.00-100.00%
FB220527P003200002022-05-23 10:01AM EDT320.00125.100.000.000.00-200.00%
FB220527P003400002022-05-05 10:37AM EDT340.00130.000.000.000.00--00.00%
FB220527P003500002022-05-24 2:20PM EDT350.00169.850.000.000.00-100.00%
FB220527P003600002022-05-24 3:43PM EDT360.00178.100.000.000.00-200.00%
FB220527P003700002022-05-17 3:47PM EDT370.00168.450.000.000.00--00.00%
FB220527P003900002022-05-16 2:43PM EDT390.00186.150.000.000.00--00.00%