NASDAQ:FB - Facebook Options Chain

Sign in or create an account to add this stock to your watchlist.
$144.06 -0.95 (-0.66 %)
(As of 12/14/2018 04:00 PM ET)
Previous Close$145.01
Today's Range$142.51 - $146.01
52-Week Range$126.85 - $218.62
Volume21.74 million shs
Average Volume27.41 million shs
Market Capitalization$419.77 billion
P/E Ratio23.39
Dividend YieldN/A
Beta0.57

Options Chain

Facebook (NASDAQ:FB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
12/21/2018$320.00$0.025Call0261.80477 (+0.22099)0.002345
12/21/2018$315.00$0.005Call0431.56002 (-0.118857)0.000593
12/21/2018$310.00$0.025Call0161.74103 (+0.092494)0.00242
12/21/2018$305.00$0.025Call081.74532 (+0.281033)0.003007
12/21/2018$300.00$0.005Call0661.47116 (-0.114968)0.000625
12/21/2018$295.00$0.025Call0901.64067 (+0.086683)0.002547
12/21/2018$290.00$0.025Call0871.60588 (+0.084666)0.002595
12/21/2018$285.00$0.005Call01241.37719 (-0.110521)0.000663
12/21/2018$280.00$0.010Call07941.44883 (+0.136333)0.001544
12/21/2018$270.00$0.005Call01,0671.3125 (+0.06562)0.000967
12/21/2018$260.00$0.005Call02,1571.2288 (+0.047545)0.000914
12/21/2018$250.00$0.005Call05,825 (-1)1.15937 (+0.065625)0.001016
12/21/2018$240.00$0.005Call06,5311.05628 (+0.053919)0.00084
12/21/2018$230.00$0.005Call014,0651.00486 (+0.051601)0.001247
12/21/2018$225.00$0.005Call01,1610.9625 (+0.04375)0.001309
12/21/2018$220.00$0.005Call026,060 (-1)0.889851 (+0.014851)0.000982
12/21/2018$215.00$0.005Call07120.845188 (+0.041743)0.001027
12/21/2018$210.00$0.005Call05,438 (-12)0.818098 (+0.037982)0.001376
12/21/2018$205.00$0.005Call07,0180.75213 (+0.02259)0.001142
12/21/2018$200.00$0.005Call134,868 (-2)0.703356 (+0.0014)0.001213
12/21/2018$195.00$0.005Call1824,662 (-18)0.653017 (+0.030624)0.001297
12/21/2018$190.00$0.005Call107,6280.600958 (+0.027509)0.001399
12/21/2018$185.00$0.005Call19,104 (+47)0.547054 (-0.049189)0.001524
12/21/2018$180.00$0.015Call8710,312 (+5)0.545103 (+0.023658)0.004217
12/21/2018$175.00$0.015Call27610,053 (-276)0.48163 (-0.006762)0.004712
12/21/2018$170.00$0.025Call4113,797 (+301)0.440134 (-0.000666)0.008139
12/21/2018$165.00$0.045Call1714,337 (-382)0.396461 (+0.002972)0.015174
12/21/2018$162.50$0.060Call3271,023 (+54)0.371371 (+0.007683)0.020777
12/21/2018$160.00$0.080Call76818,416 (-90)0.343837 (+0.003387)0.028663
12/21/2018$157.50$0.120Call66671 (+72)0.320285 (-0.00797)0.043441
12/21/2018$155.00$0.200Call2,69618,846 (-242)0.3006 (-0.01869)0.071096
12/21/2018$152.50$0.430Call6542,084 (+264)0.300092 (-0.014567)0.134745
12/21/2018$150.00$0.885Call1,57119,807 (-147)0.305003 (-0.014524)0.235862
12/21/2018$149.00$1.150Call4381,668 (+244)0.307755 (-0.011988)0.285688
12/21/2018$148.00$1.470Call7562,954 (+213)0.310881 (-0.011639)0.339598
12/21/2018$147.00$1.855Call1,7121,671 (+305)0.315142 (-0.013067)0.39665
12/21/2018$146.00$2.300Call1,1691,501 (+628)0.31963 (-0.015567)0.454841
12/21/2018$145.00$2.815Call4,9477,917 (-319)0.3255 (-0.010238)0.5128
12/21/2018$144.00$3.425Call1,6812,229 (+177)0.335935 (-0.006235)0.568188
12/21/2018$143.00$4.050Call4512,343 (+57)0.341949 (-0.006655)0.620685
12/21/2018$142.00$4.725Call2562,282 (-60)0.348071 (-0.004387)0.669653
12/21/2018$141.00$5.475Call2796,960 (-21)0.358305 (+0.001458)0.712649
12/21/2018$140.00$6.225Call64615,347 (-429)0.363195 (+0.004213)0.753856
12/21/2018$139.00$7.050Call991,082 (-38)0.374129 (+0.01176)0.787455
12/21/2018$138.00$7.875Call721,110 (-8)0.380401 (+0.01251)0.819536
12/21/2018$137.00$8.750Call361,711 (-142)0.39106 (+0.01852)0.845155
12/21/2018$136.00$9.600Call461,723 (-6)0.39196 (+0.015254)0.872841
12/21/2018$135.00$10.500Call609,746 (+1502)0.398761 (+0.012363)0.893708
12/21/2018$134.00$11.475Call11,136 (-2)0.421845 (+0.035704)0.903312
12/21/2018$133.00$12.375Call01,333 (-2)0.421057 (+0.034776)0.922652
12/21/2018$132.00$13.325Call111,787 (-23)0.431546 (+0.04333)0.93425
12/21/2018$131.00$14.325Call1805 (-2)0.458681 (+0.064398)0.937593
12/21/2018$130.00$15.350Call2,03821,1090.495398 (+0.099618)0.937094
12/21/2018$129.00$16.425Call2423 (-6)0.550464 (+0.131066)0.930589
12/21/2018$128.00$17.250Call000.505414 (+0.092582)0.95629
12/21/2018$127.00$18.250Call000.5312830.958131
12/21/2018$126.00$19.275Call030.570208 (+0.132186)0.956418
12/21/2018$125.00$20.350Call3460 (-2)0.632563 (+0.151989)0.949059
12/21/2018$124.00$21.200Call000.5781060.969624
12/21/2018$123.00$22.275Call050.6495450.96107
12/21/2018$122.00$23.275Call080.676141 (+0.177529)0.962404
12/21/2018$121.00$24.275Call000.7028270.96365
12/21/2018$120.00$25.250Call8299 (+7)0.714104 (+0.713964)0.967592
12/21/2018$119.00$26.225Call000.7234780.971421
12/21/2018$118.00$27.225Call030.749649 (-0.068111)0.972289
12/21/2018$117.00$28.225Call000.775950.973105
12/21/2018$116.00$29.225Call010 (+10)0.8023850.973877
12/21/2018$115.00$30.225Call5520 (-1)0.8289690.974607
12/21/2018$114.00$31.225Call000.855709 (-0.167401)0.975297
12/21/2018$113.00$32.225Call000.882598 (-0.201262)0.975954
12/21/2018$112.00$33.225Call000.909658 (-0.154582)0.976578
12/21/2018$111.00$34.225Call02 (+2)0.936891 (-0.164969)0.977172
12/21/2018$110.00$35.150Call602120.8870970.985075
12/21/2018$105.00$40.050Call01700.746511 (-0.545269)0.998555
12/21/2018$100.00$45.075Call01330.996923 (-0.391537)0.995256
12/21/2018$95.00$50.150Call171.29953 (-0.455285)0.989165
12/21/2018$90.00$55.200Call03061.52769 (-0.064721)0.986909
12/21/2018$85.00$60.150Call121.64373 (-0.255754)0.989775
12/21/2018$320.00$174.875Put000
12/21/2018$315.00$169.875Put0000
12/21/2018$310.00$164.875Put0000
12/21/2018$305.00$159.875Put0000
12/21/2018$300.00$154.875Put000
12/21/2018$295.00$149.875Put0000
12/21/2018$290.00$144.875Put000
12/21/2018$285.00$139.875Put0000
12/21/2018$280.00$134.875Put000
12/21/2018$270.00$124.900Put015 (+15)0
12/21/2018$260.00$114.900Put09 (+9)0
12/21/2018$250.00$104.875Put000
12/21/2018$240.00$94.900Put000
12/21/2018$230.00$84.875Put020
12/21/2018$225.00$79.875Put000
12/21/2018$220.00$74.850Put0720
12/21/2018$215.00$69.875Put000
12/21/2018$210.00$64.875Put270267 (-9)0
12/21/2018$205.00$60.000Put0168 (-8)0.907876 (-0.216814)-0.996677
12/21/2018$200.00$55.000Put0410.850085 (-0.191565)-0.996586
12/21/2018$195.00$49.975Put62040
12/21/2018$190.00$44.975Put079 (-17)0
12/21/2018$185.00$39.925Put807784 (-5)0
12/21/2018$180.00$35.050Put1134 (-13)0.682812 (-0.094398)-0.984704
12/21/2018$175.00$30.000Put4554520.525 (-0.129928)-0.994329
12/21/2018$170.00$24.975Put6806780
12/21/2018$165.00$19.950Put61,406 (-3)0
12/21/2018$162.50$17.550Put540.395309 (-0.082261)-0.975681
12/21/2018$160.00$14.975Put739,111 (-32)0
12/21/2018$157.50$12.600Put090.330447 (-0.020398)-0.954752
12/21/2018$155.00$10.125Put6913,202 (-122)0.289833 (-0.056849)-0.9405
12/21/2018$152.50$7.775Put10654 (+10)0.274117 (-0.047041)-0.890144
12/21/2018$150.00$5.700Put49819,237 (-152)0.283999 (-0.052283)-0.783783
12/21/2018$149.00$4.975Put36287 (+76)0.289549 (-0.039336)-0.729032
12/21/2018$148.00$4.300Put213218 (+47)0.294316 (-0.039432)-0.670841
12/21/2018$147.00$3.675Put348527 (+235)0.299605 (-0.034427)-0.611279
12/21/2018$146.00$3.125Put300700 (+219)0.302952 (-0.037179)-0.549104
12/21/2018$145.00$2.660Put73812,956 (+181)0.31603 (-0.030213)-0.48814
12/21/2018$144.00$2.240Put1,132877 (+245)0.317951 (-0.029887)-0.429816
12/21/2018$143.00$1.855Put1,509690 (+32)0.323811 (-0.026956)-0.373653
12/21/2018$142.00$1.550Put9272,286 (+327)0.332404 (-0.026371)-0.3235
12/21/2018$141.00$1.275Put3571,757 (+83)0.335529 (-0.027738)-0.27625
12/21/2018$140.00$1.040Put1,28316,807 (+133)0.344434 (-0.022169)-0.23374
12/21/2018$139.00$0.875Put1,0401,355 (+148)0.354049 (-0.018457)-0.19972
12/21/2018$138.00$0.715Put1,1622,168 (+630)0.358737 (-0.021386)-0.167356
12/21/2018$137.00$0.585Put6041,909 (+92)0.369284 (-0.016308)-0.139997
12/21/2018$136.00$0.480Put2301,802 (-12)0.378659 (-0.009863)-0.11721
12/21/2018$135.00$0.395Put1,38220,191 (+5598)0.383496 (-0.020998)-0.09755
12/21/2018$134.00$0.320Put841,587 (-8)0.39194 (-0.017285)-0.080447
12/21/2018$133.00$0.265Put1031,139 (+8)0.405513 (-0.008965)-0.067062
12/21/2018$132.00$0.220Put1281,148 (-18)0.413108 (-0.009178)-0.056123
12/21/2018$131.00$0.185Put2011,276 (-23)0.421199 (-0.013126)-0.047141
12/21/2018$130.00$0.155Put3,44026,246 (-323)0.432289 (-0.008503)-0.039595
12/21/2018$129.00$0.135Put912,026 (+20)0.447722 (+0.001709)-0.034014
12/21/2018$128.00$0.115Put141133 (+41)0.463582 (+0.006956)-0.028912
12/21/2018$127.00$0.100Put95249 (+58)0.473549 (-0.000919)-0.024986
12/21/2018$126.00$0.090Put152315 (+88)0.485889 (-0.006085)-0.02201
12/21/2018$125.00$0.095Put15817,180 (+9730)0.514117 (+0.00667)-0.022034
12/21/2018$124.00$0.075Put085 (-1)0.517576 (+0.000859)-0.017716
12/21/2018$123.00$0.065Put2444 (-3)0.530076 (+0.005547)-0.015118
12/21/2018$122.00$0.045Put10660.533201 (-0.003828)-0.010893
12/21/2018$121.00$0.055Put1370.567576 (+0.003984)-0.012417
12/21/2018$120.00$0.065Put214,704 (-489)0.601562 (+0.035002)-0.01365
12/21/2018$119.00$0.050Put180152 (+120)0.609763 (+0.024296)-0.010703
12/21/2018$118.00$0.040Put207110 (+88)0.606638 (-0.000704)-0.0086
12/21/2018$117.00$0.040Put2052030.631638 (+0.005546)-0.008557
12/21/2018$116.00$0.035Put0210.637888 (-0.002266)-0.007215
12/21/2018$115.00$0.045Put792,660 (-6)0.682974 (+0.015795)-0.008515
12/21/2018$114.00$0.030Put0300.669138 (+0.010234)-0.005918
12/21/2018$113.00$0.030Put02860.694138 (+0.013359)-0.005922
12/21/2018$112.00$0.030Put0920.71579 (+0.035621)-0.005698
12/21/2018$111.00$0.030Put000.736847 (+0.050911)-0.005436
12/21/2018$110.00$0.030Put12,678 (-1)0.760738 (+0.049809)-0.005346
12/21/2018$105.00$0.030Put103,613 (-3)0.878718 (+0.070393)-0.004702
12/21/2018$100.00$0.030Put78,054 (-8)1.00319 (+0.105108)-0.004214
12/21/2018$95.00$0.025Put016,8691.11563 (-0.018845)-0.003149
12/21/2018$90.00$0.005Put023,8831.07871 (+0.086266)-0.000762
12/21/2018$85.00$0.005Put024,9491.20062 (+0.092012)-0.000706
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 12/15/2018 by MarketBeat.com Staff

Featured Article: Do You Need a Fiduciary?

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.

Yahoo Gemini Pixel