Canada markets closed

Meta Platforms, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
306.84-3.55 (-1.14%)
At close: 04:00PM EST
306.30 -0.54 (-0.18%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB211210C002050002021-12-03 2:43PM EST205.0099.55101.30102.65-4.75-4.55%122146.48%
FB211210C002100002021-12-03 2:27PM EST210.0095.4096.3597.70-21.75-18.57%17144.53%
FB211210C002150002021-12-02 3:17PM EST215.0095.0091.3092.700.00-19133.79%
FB211210C002250002021-12-03 2:22PM EST225.0079.3081.3582.75-47.15-37.29%21123.05%
FB211210C002300002021-11-17 3:56PM EST230.00110.3776.3577.750.00--7115.33%
FB211210C002350002021-12-03 3:50PM EST235.0070.1771.4072.75-4.13-5.56%48109.57%
FB211210C002400002021-12-03 3:21PM EST240.0065.1566.4067.80-5.25-7.46%33103.61%
FB211210C002450002021-12-03 2:43PM EST245.0059.8061.5062.85+59.80-12100.00%
FB211210C002500002021-12-03 12:55PM EST250.0054.0056.7057.80-6.10-10.15%21095.61%
FB211210C002600002021-12-03 3:52PM EST260.0046.0046.9547.95+46.00-25166086.52%
FB211210C002650002021-12-03 1:33PM EST265.0040.7542.0043.05-5.90-12.65%4580.32%
FB211210C002700002021-12-03 3:57PM EST270.0037.2537.2538.20-3.29-8.12%15815576.47%
FB211210C002750002021-12-03 12:57PM EST275.0029.7532.4533.40-8.75-22.73%15571.48%
FB211210C002800002021-12-03 3:59PM EST280.0028.5027.8028.75-2.35-7.62%98584667.82%
FB211210C002850002021-12-03 3:59PM EST285.0023.9723.2524.25-2.28-8.69%31440964.16%
FB211210C002900002021-12-03 3:57PM EST290.0018.7518.9019.85-3.10-14.19%39741560.34%
FB211210C002950002021-12-03 3:58PM EST295.0015.3215.0015.75-2.28-12.95%60537657.79%
FB211210C003000002021-12-03 3:59PM EST300.0011.8011.4511.80-2.10-15.11%1,89861854.57%
FB211210C003050002021-12-03 3:59PM EST305.008.558.108.55-2.00-18.96%9,52020951.59%
FB211210C003075002021-12-03 3:59PM EST307.506.956.857.10+6.95-1,93632750.90%
FB211210C003100002021-12-03 3:59PM EST310.005.775.605.85-1.78-23.58%7,8691,39750.85%
FB211210C003125002021-12-03 3:59PM EST312.504.704.504.70+4.70-2,06087349.65%
FB211210C003150002021-12-03 3:59PM EST315.003.603.553.70-1.55-30.10%4,4971,43748.51%
FB211210C003175002021-12-03 4:00PM EST317.502.842.762.90+2.84-1,19018447.84%
FB211210C003200002021-12-03 3:59PM EST320.002.212.122.24-1.08-32.83%8,9073,05747.29%
FB211210C003225002021-12-03 3:59PM EST322.501.681.621.70-0.85-33.60%1,73560746.78%
FB211210C003250002021-12-03 3:59PM EST325.001.321.221.31-0.72-35.29%3,8391,96446.80%
FB211210C003275002021-12-03 3:59PM EST327.500.990.920.97-0.60-37.74%1,3611,34746.46%
FB211210C003300002021-12-03 3:59PM EST330.000.730.690.73-0.50-40.65%5,3993,70246.53%
FB211210C003325002021-12-03 3:59PM EST332.500.570.520.57-0.43-43.00%2,0931,42147.12%
FB211210C003350002021-12-03 3:59PM EST335.000.430.390.43-0.35-44.87%1,6812,74647.39%
FB211210C003375002021-12-03 3:59PM EST337.500.350.330.34-0.22-38.60%5111,20148.15%
FB211210C003400002021-12-03 3:59PM EST340.000.270.230.27-0.20-42.55%2,4443,96848.93%
FB211210C003425002021-12-03 3:54PM EST342.500.200.180.22-0.17-45.95%28967449.90%
FB211210C003450002021-12-03 3:59PM EST345.000.170.140.22-0.13-43.33%1,4352,62150.93%
FB211210C003475002021-12-03 3:58PM EST347.500.140.120.15-0.11-44.00%12346851.17%
FB211210C003500002021-12-03 3:59PM EST350.000.130.100.13-0.08-38.10%1,2204,09652.44%
FB211210C003525002021-12-03 3:59PM EST352.500.100.080.12-0.08-44.44%70362753.71%
FB211210C003550002021-12-03 3:59PM EST355.000.090.070.10-0.07-43.75%8982,98854.88%
FB211210C003575002021-12-03 3:41PM EST357.500.070.060.09-0.05-41.67%11549956.25%
FB211210C003600002021-12-03 3:58PM EST360.000.060.060.08-0.06-50.00%3152,87358.01%
FB211210C003625002021-12-03 1:15PM EST362.500.060.040.10-0.04-40.00%3146360.16%
FB211210C003650002021-12-03 3:32PM EST365.000.060.060.09-0.03-33.33%2311,95362.89%
FB211210C003700002021-12-03 3:57PM EST370.000.040.030.05-0.02-33.33%521,53562.31%
FB211210C003750002021-12-03 3:59PM EST375.000.040.020.05-0.01-20.00%1961,37265.23%
FB211210C003800002021-12-03 3:59PM EST380.000.030.020.04-0.01-25.00%5946,62167.97%
FB211210C003850002021-12-03 3:57PM EST385.000.040.020.04+0.01+33.33%28139171.88%
FB211210C003900002021-12-03 3:45PM EST390.000.030.010.040.00-33061373.83%
FB211210C003950002021-12-03 3:41PM EST395.000.030.020.05+0.01+50.00%7643080.08%
FB211210C004000002021-12-03 3:51PM EST400.000.050.010.05+0.04+400.00%1371982.03%
FB211210C004050002021-12-03 3:06PM EST405.000.010.010.040.00-1234584.38%
FB211210C004100002021-12-02 1:26PM EST410.000.010.000.040.00-320185.94%
FB211210C004150002021-12-02 3:16PM EST415.000.010.000.030.00-7360586.72%
FB211210C004200002021-12-03 3:07PM EST420.000.010.000.04-0.01-50.00%1639892.19%
FB211210C004250002021-12-03 12:28PM EST425.000.010.000.030.00-249592.97%
FB211210C004300002021-12-03 1:25PM EST430.000.010.000.03-0.03-75.00%231795.31%
FB211210C004350002021-12-01 10:28AM EST435.000.010.000.030.00-11,18198.44%
FB211210C004400002021-12-01 3:33PM EST440.000.020.000.030.00-15556101.56%
FB211210C004450002021-12-02 9:52AM EST445.000.020.000.030.00-5654104.69%
FB211210C004500002021-12-03 3:23PM EST450.000.010.000.010.00-8151798.44%
FB211210C004550002021-11-30 3:28PM EST455.000.010.000.030.00-5728110.16%
FB211210C004600002021-12-03 10:12AM EST460.000.010.000.030.00-6558112.50%
FB211210C004650002021-11-29 1:25PM EST465.000.020.000.030.00-6266115.63%
FB211210C004700002021-12-03 1:26PM EST470.000.010.000.010.00-134109.38%
FB211210C004750002021-11-24 11:42AM EST475.000.050.000.030.00-20324120.31%
FB211210C004800002021-12-01 12:44PM EST480.000.020.000.010.00-1179112.50%
PutsforDecember 10, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB211210P002050002021-12-03 3:58PM EST205.000.060.040.07+0.03+100.00%725124132.03%
FB211210P002100002021-12-03 3:49PM EST210.000.080.050.08+0.04+100.00%10317127.34%
FB211210P002150002021-12-03 3:08PM EST215.000.080.070.10+0.05+166.67%175124123.83%
FB211210P002200002021-12-03 3:44PM EST220.000.100.070.12+0.07+233.33%285134117.97%
FB211210P002250002021-12-03 3:51PM EST225.000.140.100.13+0.09+180.00%68414113.48%
FB211210P002300002021-12-03 3:36PM EST230.000.160.130.15+0.10+166.67%290297108.98%
FB211210P002350002021-12-03 3:45PM EST235.000.200.130.19+0.08+66.67%18383103.71%
FB211210P002400002021-12-03 3:58PM EST240.000.200.190.22+0.10+100.00%47632099.90%
FB211210P002450002021-12-03 3:54PM EST245.000.260.230.26+0.07+36.84%1,80033395.12%
FB211210P002500002021-12-03 3:57PM EST250.000.300.290.30+0.12+66.67%66845390.43%
FB211210P002550002021-12-03 3:55PM EST255.000.400.350.42+0.17+73.91%25334986.82%
FB211210P002600002021-12-03 3:59PM EST260.000.470.460.49+0.13+38.24%2,07630682.32%
FB211210P002650002021-12-03 3:58PM EST265.000.590.510.62+0.16+37.21%1,72326477.15%
FB211210P002700002021-12-03 3:59PM EST270.000.750.740.80+0.18+31.58%1,07824474.02%
FB211210P002750002021-12-03 3:59PM EST275.000.990.981.04+0.21+26.92%2,44135270.17%
FB211210P002800002021-12-03 3:59PM EST280.001.351.321.42+0.31+29.81%2,01552466.89%
FB211210P002850002021-12-03 3:59PM EST285.001.791.791.87+0.35+24.31%2,34272863.23%
FB211210P002900002021-12-03 3:59PM EST290.002.432.442.59+0.46+23.35%2,85591460.14%
FB211210P002950002021-12-03 3:59PM EST295.003.403.353.50+0.71+26.39%2,6381,02356.86%
FB211210P003000002021-12-03 3:59PM EST300.004.604.604.80+1.00+27.78%5,8402,58753.92%
FB211210P003050002021-12-03 3:59PM EST305.006.506.356.65+1.30+25.00%3,0121,39851.70%
FB211210P003075002021-12-03 3:59PM EST307.507.607.407.80+7.60-1,10327650.66%
FB211210P003100002021-12-03 3:59PM EST310.008.638.609.00+1.48+20.70%1,6772,03850.78%
FB211210P003125002021-12-03 3:58PM EST312.5010.0010.0010.45+10.00-93614250.31%
FB211210P003150002021-12-03 3:59PM EST315.0011.6511.3512.00+1.95+20.10%7391,62249.59%
FB211210P003175002021-12-03 3:52PM EST317.5014.6213.0513.70+14.62-2489949.00%
FB211210P003200002021-12-03 3:58PM EST320.0015.2014.8515.50+2.10+16.03%6862,27548.19%
FB211210P003225002021-12-03 3:15PM EST322.5020.1016.8017.65+5.35+36.27%22366949.68%
FB211210P003250002021-12-03 3:59PM EST325.0019.0018.8519.70+2.26+13.50%3892,56349.44%
FB211210P003275002021-12-03 3:57PM EST327.5022.1621.0522.05+3.36+17.87%26269751.86%
FB211210P003300002021-12-03 3:54PM EST330.0024.8023.3524.25+4.20+20.39%3933,45851.93%
FB211210P003325002021-12-03 3:38PM EST332.5028.1525.6026.55+5.81+26.01%2491452.66%
FB211210P003350002021-12-03 3:56PM EST335.0029.4528.0029.05+4.81+19.52%59686956.20%
FB211210P003375002021-12-03 3:58PM EST337.5030.7430.3531.45+3.70+13.68%6771057.91%
FB211210P003400002021-12-03 3:59PM EST340.0033.3732.8533.90+3.26+10.83%2082,61060.30%
FB211210P003425002021-12-03 10:16AM EST342.5036.5035.1036.50+4.00+12.31%1114065.43%
FB211210P003450002021-12-03 3:54PM EST345.0039.2837.6038.90+4.60+13.26%7991966.70%
FB211210P003475002021-12-03 3:32PM EST347.5043.0540.1040.95+5.60+14.95%1825558.01%
FB211210P003500002021-12-03 3:54PM EST350.0044.7142.5043.40+5.12+12.93%661,21258.79%
FB211210P003525002021-12-03 11:53AM EST352.5051.4345.0046.40+8.83+20.73%93375.85%
FB211210P003550002021-12-03 2:21PM EST355.0051.2847.5048.45+6.18+13.70%6127065.97%
FB211210P003575002021-12-02 10:06AM EST357.5044.1049.9551.350.00-21880.57%
FB211210P003600002021-12-03 3:03PM EST360.0056.6052.4553.80+7.41+15.06%4835282.13%
FB211210P003625002021-11-29 1:37PM EST362.5024.6454.9556.400.00-2950.78%
FB211210P003650002021-12-03 12:26PM EST365.0062.4257.4558.85+8.44+15.64%82888.96%
FB211210P003700002021-12-03 10:11AM EST370.0066.1362.4563.80+5.29+8.69%58593.07%
FB211210P003750002021-12-01 9:59AM EST375.0048.9667.4068.850.00-202899.71%
FB211210P003800002021-12-03 11:38AM EST380.0075.5872.4573.75+32.88+77.00%125101.90%
FB211210P003900002021-12-03 9:48AM EST390.0079.4782.4083.80-1.38-1.71%47113.33%
FB211210P003950002021-12-01 9:36AM EST395.0067.9087.4088.800.00-30118.12%
FB211210P004000002021-12-03 10:36AM EST400.0093.6592.4093.80+2.80+3.08%22122.80%
FB211210P004050002021-11-30 10:22AM EST405.0071.4597.4098.800.00-10127.39%
FB211210P004150002021-11-22 12:16PM EST415.0072.75107.40108.800.00--0136.33%
FB211210P004200002021-12-03 12:16PM EST420.00118.55112.40113.80+118.55-20140.67%
FB211210P004250002021-12-03 2:22PM EST425.00120.80117.40118.80+120.80-10144.92%
FB211210P004300002021-11-18 11:29AM EST430.0091.20122.40123.800.00--0149.12%
FB211210P004350002021-11-22 11:32AM EST435.0091.15127.40128.800.00--0153.22%
FB211210P004450002021-12-03 12:16PM EST445.00143.55137.40138.80+50.60+54.44%30161.28%
FB211210P004500002021-12-03 2:22PM EST450.00145.80142.40143.80+23.15+18.87%30165.23%
FB211210P004550002021-11-22 9:59AM EST455.00103.60147.40148.800.00--0169.04%
FB211210P004650002021-12-02 3:42PM EST465.00154.35157.40158.80+154.35--0176.56%
FB211210P004700002021-11-23 3:36PM EST470.00133.25162.40163.800.00--0180.27%
FB211210P004750002021-12-03 12:16PM EST475.00173.55167.40168.80+173.55-50183.89%
FB211210P004800002021-12-02 10:26AM EST480.00170.45172.40173.80+170.45--0187.50%