Log in
NASDAQ:FB

Facebook Options Chain and Prices

$254.75
+6.60 (+2.66 %)
(As of 09/22/2020 12:00 AM ET)
Add
Compare
Today's Range
$248.22
Now: $254.75▼
$255.32
50-Day Range
$248.15
MA: $270.08▼
$303.91
52-Week Range
$137.10
Now: $254.75▼
$304.67
Volume30.24 million shs
Average Volume23.98 million shs
Market Capitalization$725.74 billion
P/E Ratio31.11
Dividend YieldN/A
Beta1.25

Options Chain

Facebook (NASDAQ:FB) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/25/2020$440.00$0.005Call0003
(+2)		1.78223
(+0.168478)		0.0004810
9/25/2020$435.00$0.005Call0002
(+0)		1.74822
(+0.163819)		0.0004890
9/25/2020$430.00$0.005Call00014
(+0)		1.76271
(+0.155241)		0.0006970
9/25/2020$425.00$0.015Call000205
(+0)		1.82656
(+0.301954)		0.0013150
9/25/2020$420.00$0.125Call00017
(+0)		2.19503
(+0.701017)		0.0079130
9/25/2020$415.00$0.125Call00010
(+0)		2.1762
(+0.661552)		0.008780
9/25/2020$410.00$0.005Call00078
(+0)		1.57134
(+0.13965)		0.0005390
9/25/2020$405.00$0.005Call00031
(+1)		1.53449
(+0.13476)		0.0005510
9/25/2020$400.00$0.005Call000126
(+0)		1.53449
(+0.12414)		0.0007530
9/25/2020$395.00$0.125Call000156
(+0)		1.96155
(+0.322743)		0.0087170
9/25/2020$390.00$0.005Call00024
(+0)		1.45305
(+0.11867)		0.000770
9/25/2020$385.00$0.005Call00090
(+0)		1.4252
(+0.132806)		0.000870
9/25/2020$380.00$0.010Call00062
(+0)		1.44375
(-0.14766)		0.0013960
9/25/2020$375.00$0.005Call000565
(+0)		1.33438
(-0.038285)		0.0008580
9/25/2020$370.00$0.005Call00056
(+0)		1.25923
(+0.096766)		0.0006590
9/25/2020$365.00$0.005Call000203
(+0)		1.24688
(-0.180465)		0.000890
9/25/2020$360.00$0.010Call000111
(+0)		1.24108
(+0.019454)		0.0012760
9/25/2020$355.00$0.005Call000112
(+28)		1.13134
(-0.196434)		0.0007260
9/25/2020$350.00$0.005Call9144391
(+0)		1.08719
(+0.072996)		0.0007533
9/25/2020$345.00$0.005Call000136
(+0)		1.04222
(-0.025657)		0.0007830
9/25/2020$340.00$0.005Call2000938
(-1)		0.996414
(+0.060395)		0.0008163
9/25/2020$335.00$0.005Call100234
(+2)		0.949722
(+0.001967)		0.0008521
9/25/2020$330.00$0.005Call101996
(+0)		0.902147
(+0.047215)		0.0008941
9/25/2020$327.50$0.015Call000134
(+0)		0.96449
(+0.130432)		0.0023340
9/25/2020$325.00$0.005Call000555
(+0)		0.879673
(+0.048568)		0.001290
9/25/2020$322.50$0.000Call110123
(+0)		0.927762
(+0.135889)		0.01
9/25/2020$320.00$0.005Call3201105
(-1)		0.803903
(+0.033478)		0.0009933
9/25/2020$317.50$0.005Call101287
(-2)		0.778736
(-0.085981)		0.0010231
9/25/2020$315.00$0.005Call1103438
(+14)		0.753254
(-0.046134)		0.0010551
9/25/2020$312.50$0.005Call000365
(+0)		0.72742
(-0.048014)		0.0010880
9/25/2020$310.00$0.005Call1191534
(+0)		0.701408
(-0.022345)		0.0011267
9/25/2020$307.50$0.035Call623424
(+77)		0.81302
(+0.048647)		0.005936
9/25/2020$305.00$0.015Call514812489
(-1)		0.722966
(-0.030638)		0.0033259
9/25/2020$302.50$0.010Call75138567
(-8)		0.660447
(-0.05192)		0.00226110
9/25/2020$300.00$0.005Call79514852915650
(+144)		0.593983
(-0.091894)		0.00131112
9/25/2020$297.50$0.015Call1231750
(-4)		0.626696
(-0.056954)		0.0034476
9/25/2020$295.00$0.005Call75051120724210
(-35)		0.538252
(-0.1174)		0.00143454
9/25/2020$292.50$0.015Call3998778
(-39)		0.565259
(-0.039058)		0.00378522
9/25/2020$290.00$0.005Call378891553950
(-29)		0.492188
(-0.106294)		0.00197677
9/25/2020$287.50$0.025Call405138541119
(+74)		0.530676
(-0.028596)		0.00639479
9/25/2020$285.00$0.035Call8443553342619
(-63)		0.517018
(-0.039168)		0.008886151
9/25/2020$282.50$0.050Call205126371555
(+1)		0.503983
(-0.046887)		0.012546112
9/25/2020$280.00$0.070Call3,2191,5201,4274008
(+37)		0.48887
(-0.039758)		0.017426825
9/25/2020$277.50$0.130Call1,1953224761695
(-58)		0.495101
(-0.017177)		0.02984279
9/25/2020$275.00$0.185Call5,3252,2502,06820114
(-861)		0.481076
(-0.029094)		0.0416511,295
9/25/2020$272.50$0.305Call1,6603249481384
(-194)		0.481361
(-0.009195)		0.064065478
9/25/2020$270.00$0.485Call7,8183,1802,8655277
(-136)		0.481005
(-0.006388)		0.0948752,212
9/25/2020$267.50$0.735Call5,2032,1901,4931876
(+74)		0.477836
(-0.003748)		0.1344561,785
9/25/2020$265.00$1.070Call10,3433,9603,5005262
(+1884)		0.471566
(-0.003455)		0.1837383,274
9/25/2020$262.50$1.535Call12,5946,6273,8982411
(+346)		0.465798
(-0.015454)		0.2455892,401
9/25/2020$260.00$2.230Call42,55417,88615,3588104
(+2543)		0.468551
(-0.014827)		0.32316510,210
9/25/2020$257.50$3.100Call9,8524,2913,4922560
(+1341)		0.468165
(-0.017826)		0.4084092,420
9/25/2020$255.00$4.150Call32,34113,92311,3103855
(+1153)		0.463594
(-0.021284)		0.4991188,753
9/25/2020$252.50$5.525Call11,8114,6274,8191719
(+508)		0.469466
(-0.024209)		0.5908873,181
9/25/2020$250.00$7.050Call15,6287,5615,6783732
(+2093)		0.466697
(-0.028114)		0.6794333,539
9/25/2020$247.50$8.850Call1,9967665261173
(+1036)		0.471628
(-0.027726)		0.757017620
9/25/2020$245.00$10.800Call2,8381,069535989
(+624)		0.471818
(-0.035512)		0.824802324
9/25/2020$242.50$12.950Call2022259199
(+90)		0.480706
(-0.03954)		0.87548268
9/25/2020$240.00$15.200Call705376226542
(+272)		0.487956
(-0.041755)		0.91473181
9/25/2020$237.50$17.550Call347182109215
(+189)		0.502053
(-0.031737)		0.9410185
9/25/2020$235.00$19.925Call1003844112
(+59)		0.504127
(-0.040543)		0.96316139
9/25/2020$232.50$22.350Call29121546
(+16)		0.507789
(-0.048311)		0.97769813
9/25/2020$230.00$24.800Call508470321603
(-170)		0.504405
(-0.073753)		0.98802531
9/25/2020$227.50$27.275Call80871
(+25)		0.504505
(-0.083767)		0.9937282
9/25/2020$225.00$29.825Call117449
(+20)		0.632551
(+0.017853)		0.985897
9/25/2020$220.00$34.775Call52743876585
(+33)		0.636289
(-0.03862)		0.99493350
9/25/2020$215.00$39.850Call00012
(+6)		0.864455
(+0.155818)		0.9862330
9/25/2020$210.00$44.675Call00016
(+2)		0
9/25/2020$205.00$49.800Call00039
(+1)		0.982325
(+0.149215)		0.9935090
9/25/2020$200.00$54.775Call00031
(+12)		1.028750.9958670
9/25/2020$195.00$59.750Call00011
(+0)		0.571131.00
9/25/2020$190.00$64.775Call2029
(+1)		1.192260.9971731
9/25/2020$185.00$69.700Call0005
(+0)		0
9/25/2020$180.00$74.725Call0007
(+0)		0
9/25/2020$175.00$79.750Call0009
(+0)		0.31.00
9/25/2020$170.00$84.725Call0008
(+3)		0
9/25/2020$165.00$89.650Call0002
(+0)		0
9/25/2020$160.00$94.675Call00011
(+0)		0
9/25/2020$155.00$99.650Call0006
(+0)		0
9/25/2020$150.00$104.650Call0007
(+0)		0
9/25/2020$145.00$109.700Call0009
(+3)		0
9/25/2020$140.00$114.725Call00014
(-2)		0
9/25/2020$135.00$119.625Call00013
(+0)		0
9/25/2020$130.00$124.650Call0005
(+0)		0
9/25/2020$440.00$185.350Put0002
(+0)		2.37156
(+0.39103)		-0.9940860
9/25/2020$435.00$180.350Put0004
(+0)		2.32781
(+0.37853)		-0.9939330
9/25/2020$430.00$175.350Put0002
(-2)		2.28094
(+0.369155)		-0.993860
9/25/2020$425.00$170.350Put0000
(+0)		2.23295
(+0.169383)		-0.99380
9/25/2020$420.00$165.350Put0000
(+0)		2.18608
(+0.344318)		-0.993680
9/25/2020$415.00$160.350Put0000
(+0)		2.1392
(+0.156863)		-0.9935340
9/25/2020$410.00$155.350Put0002
(+0)		2.0918
(+0.323866)		-0.9933790
9/25/2020$405.00$150.300Put0000
(+0)		1.89727
(+0.166842)		-0.9961940
9/25/2020$400.00$145.350Put0000
(+0)		1.99281
(+0.299877)		-0.9931280
9/25/2020$395.00$140.200Put0002
(+0)		0.00
9/25/2020$390.00$135.350Put0002
(+0)		1.89236
(+0.281427)		-0.9928040
9/25/2020$385.00$130.200Put0004
(+0)		0.00
9/25/2020$380.00$125.350Put0000
(+0)		1.78682
(+0.249166)		-0.9925290
9/25/2020$375.00$120.200Put2202
(+0)		0.01
9/25/2020$370.00$115.350Put0000
(+0)		1.68334
(+0.226164)		-0.9920140
9/25/2020$365.00$110.375Put0000
(+0)		1.66772
(+0.125569)		-0.9902670
9/25/2020$360.00$105.350Put2010
(+0)		1.57227
(+0.078396)		-0.9916162
9/25/2020$355.00$100.200Put0001
(+0)		0.00
9/25/2020$350.00$95.300Put4044
(+0)		1.37598
(+0.093344)		-0.9949091
9/25/2020$345.00$90.300Put0001
(+0)		1.31797
(-0.066811)		-0.9947320
9/25/2020$340.00$85.225Put0000
(+0)		0.00
9/25/2020$335.00$80.300Put0000
(+0)		1.19915
(+0.028635)		-0.9943290
9/25/2020$330.00$75.400Put0000
(-1)		1.30813
(+0.227369)		-0.9855080
9/25/2020$327.50$72.900Put0004
(+2)		1.2733
(+0.180333)		-0.9852030
9/25/2020$325.00$70.250Put0001
(-1)		0.491879
(-0.613881)		-1.00
9/25/2020$322.50$67.825Put1103
(+0)		1.09074
(+0.013397)		-0.991081
9/25/2020$320.00$65.225Put0009
(+0)		0.00
9/25/2020$317.50$62.900Put0003
(+2)		1.13136-0.9837530
9/25/2020$315.00$60.300Put00010
(+0)		0.951428
(-0.084012)		-0.9930920
9/25/2020$312.50$57.800Put0001
(+1)		0.921094-0.9927690
9/25/2020$310.00$55.225Put400110
(+0)		0.03
9/25/2020$307.50$52.825Put00014
(-40)		0.902344
(+0.027757)		-0.9892570
9/25/2020$305.00$50.400Put30391
(+0)		0.948073-0.9811473
9/25/2020$302.50$47.725Put22034
(-11)		0.01
9/25/2020$300.00$45.300Put1629271
(-52)		0.756508
(-0.032331)		-0.99142110
9/25/2020$297.50$42.800Put200125
(+1)		0.724763
(-0.104512)		-0.9909122
9/25/2020$295.00$40.325Put1600258
(-3)		0.734633
(+0.044916)		-0.987178
9/25/2020$292.50$37.875Put801136
(-4)		0.737263
(+0.009628)		-0.9800917
9/25/2020$290.00$35.350Put3201395
(-11)		0.678938
(+0.0892)		-0.9823028
9/25/2020$287.50$32.850Put602164
(-14)		0.639272
(+0.078087)		-0.981365
9/25/2020$285.00$30.250Put1001437
(-42)		0.254104
(-0.276356)		-1.08
9/25/2020$282.50$27.875Put723285
(-7)		0.579437
(-0.009873)		-0.9750977
9/25/2020$280.00$25.400Put71001092
(-199)		0.558208
(+0.021498)		-0.9697618
9/25/2020$277.50$22.950Put2812507
(-10)		0.53725
(+0.036654)		-0.96015410
9/25/2020$275.00$20.500Put421122918
(-137)		0.509771
(+0.008999)		-0.94949523
9/25/2020$272.50$18.150Put3105637
(-13)		0.51711
(+0.00351)		-0.92452610
9/25/2020$270.00$15.800Put241104721157
(-122)		0.495708
(+0.024623)		-0.89857959
9/25/2020$267.50$13.525Put4070394
(-19)		0.491719
(+0.018049)		-0.86276321
9/25/2020$265.00$11.400Put21450321489
(-110)		0.481645
(+0.003529)		-0.81079371
9/25/2020$262.50$9.325Put58195655
(-34)		0.473268
(+0.003502)		-0.75313633
9/25/2020$260.00$7.475Put92032728618290
(-1121)		0.46563
(-0.009361)		-0.677744199
9/25/2020$257.50$5.825Put35874184644
(-41)		0.462916
(-0.017788)		-0.593019132
9/25/2020$255.00$4.400Put3,5026411,2282801
(-138)		0.465825
(-0.011705)		-0.500769667
9/25/2020$252.50$3.275Put4,6509961,1022593
(+72)		0.465846
(-0.017592)		-0.4085731,042
9/25/2020$250.00$2.330Put6,0131,7622,6665563
(-72)		0.469536
(-0.024205)		-0.3211671,854
9/25/2020$247.50$1.625Put3,4611,4801,2682177
(+363)		0.475313
(-0.019538)		-0.2431711,004
9/25/2020$245.00$1.125Put6,0432,6801,9833420
(+484)		0.481841
(-0.017369)		-0.1801161,528
9/25/2020$242.50$0.695Put1,6664707771009
(+302)		0.483516
(-0.029694)		-0.122885456
9/25/2020$240.00$0.480Put3,7121,5061,0853941
(+697)		0.495122
(-0.018541)		-0.08764975
9/25/2020$237.50$0.320Put2,0033281,1131542
(+514)		0.513985
(-0.011725)		-0.06068439
9/25/2020$235.00$0.205Put1,8243808862470
(+718)		0.520862
(-0.016039)		-0.040544684
9/25/2020$232.50$0.120Put8181962011134
(-156)		0.529219
(-0.017975)		-0.025233328
9/25/2020$230.00$0.080Put1,7193496951949
(+206)		0.54395
(-0.016588)		-0.01704470
9/25/2020$227.50$0.055Put705813131053
(+752)		0.572324
(-0.008352)		-0.011789151
9/25/2020$225.00$0.050Put1,5221598872073
(+1042)		0.611497
(+0.02674)		-0.010218255
9/25/2020$220.00$0.040Put1,4784086802036
(+976)		0.680453
(+0.051426)		-0.007332219
9/25/2020$215.00$0.025Put2684018481
(+255)		0.741253
(+0.095038)		-0.0043258
9/25/2020$210.00$0.015Put1531482455
(+213)		0.783368
(+0.099028)		-0.00247623
9/25/2020$205.00$0.015Put1829482
(+12)		0.871894
(+0.132166)		-0.00224111
9/25/2020$200.00$0.005Put451320818
(+30)		0.896894
(+0.070786)		-0.00089713
9/25/2020$195.00$0.005Put1605439
(+116)		0.975826
(+0.037239)		-0.000793
9/25/2020$190.00$0.010Put1005962
(+1)		1.12677
(+0.045534)		-0.0013242
9/25/2020$185.00$0.090Put30094
(+26)		1.50684
(+0.500359)		-0.007272
9/25/2020$180.00$0.005Put1301126
(+99)		1.24014
(+0.008216)		-0.000624
9/25/2020$175.00$0.090Put00051
(+4)		1.7387
(+0.561576)		-0.0063330
9/25/2020$170.00$0.090Put10010
(+3)		1.85938
(+0.584405)		-0.0059271
9/25/2020$165.00$0.090Put00011
(+0)		1.98622
(+0.409697)		-0.0056120
9/25/2020$160.00$0.125Put0009
(+0)		2.20454
(+0.517261)		-0.0069170
9/25/2020$155.00$0.125Put0002
(+0)		2.33595
(+0.534401)		-0.006480
9/25/2020$150.00$0.005Put0002
(+0)		1.8375
(-0.08239)		-0.0003980
9/25/2020$145.00$0.000Put0000
(+0)		0.00
9/25/2020$140.00$0.005Put1107
(+0)		2.05625
(-0.11008)		-0.0003271
9/25/2020$135.00$0.000Put00011
(+0)		0.00
9/25/2020$130.00$0.015Put00077
(+6)		2.54844
(+0.514488)		-0.0008460
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.