NASDAQ:FB - Facebook Options Chain

Sign in or create an account to add this stock to your watchlist.
$166.08 +0.64 (+0.39 %)
(As of 03/22/2019 02:57 AM ET)
Previous Close$165.44
Today's Range$163.75 - $166.39
52-Week Range$123.02 - $218.62
Volume16.06 million shs
Average Volume20.70 million shs
Market Capitalization$482.46 billion
P/E Ratio21.94
Dividend YieldN/A
Beta0.88

Options Chain

Facebook (NASDAQ:FB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
3/22/2019$207.50$0.010Call04 (+2)1.09401 (+0.165051)0.002929
3/22/2019$205.00$0.010Call001.03666 (+0.10529)0.002939
3/22/2019$202.50$0.010Call000.974417 (+0.094048)0.002845
3/22/2019$200.00$0.005Call02750.863621 (+0.077804)0.001672
3/22/2019$197.50$0.005Call020.811679 (+0.067844)0.001769
3/22/2019$195.00$0.005Call01780.758769 (+0.057843)0.001882
3/22/2019$192.50$0.005Call01030.704767 (+0.04738)0.002014
3/22/2019$190.00$0.010Call16490.694839 (+0.081965)0.003864
3/22/2019$187.50$0.010Call07150.65625 (+0.076563)0.005376
3/22/2019$185.00$0.005Call01,2850.535674 (+0.014642)0.002586
3/22/2019$182.50$0.010Call30925 (-15)0.511816 (+0.038208)0.005096
3/22/2019$180.00$0.015Call2473,389 (-198)0.468962 (-0.008)0.007977
3/22/2019$177.50$0.015Call5133,616 (-74)0.40018 (-0.022039)0.009197
3/22/2019$175.00$0.015Call1,76111,077 (-543)0.328919 (-0.036908)0.010964
3/22/2019$172.50$0.050Call1,9286,131 (+66)0.306847 (-0.022136)0.034026
3/22/2019$170.00$0.150Call8,42812,185 (+644)0.277288 (-0.032172)0.095059
3/22/2019$167.50$0.540Call20,8746,035 (+901)0.268107 (-0.031922)0.271165
3/22/2019$165.00$1.605Call27,34710,731 (-30)0.279973 (-0.020064)0.556854
3/22/2019$162.50$3.425Call18,96310,137 (-1580)0.311922 (+0.002454)0.785768
3/22/2019$160.00$5.700Call3,0062,687 (-65)0.373638 (+0.03693)0.889862
3/22/2019$157.50$8.075Call713804 (+2)0.420451 (+0.056199)0.945044
3/22/2019$155.00$10.575Call674534 (-421)0.52683 (+0.117644)0.954788
3/22/2019$152.50$13.050Call657 (-3)0.605593 (+0.1627)0.967199
3/22/2019$150.00$15.625Call922575 (+200)0.784685 (+0.194772)0.957032
3/22/2019$149.00$16.500Call1280.667027 (+0.122283)0.984069
3/22/2019$148.00$17.500Call1100.710473 (+0.129402)0.984066
3/22/2019$147.00$18.500Call28 (-1)0.749182 (+0.131876)0.984622
3/22/2019$146.00$19.500Call030.788842 (+0.178575)0.985049
3/22/2019$145.00$20.500Call537 (+1)0.815627 (+0.147265)0.986649
3/22/2019$144.00$21.500Call3310.852975 (+0.173867)0.987164
3/22/2019$143.00$22.500Call015 (-1)0.890427 (+0.176872)0.98764
3/22/2019$142.00$23.500Call090.927995 (+0.179951)0.98808
3/22/2019$141.00$24.500Call050.986628 (+0.196329)0.987006
3/22/2019$140.00$25.525Call158 (+15)1.06380.984644
3/22/2019$139.00$26.500Call041.04151 (+0.189619)0.989229
3/22/2019$138.00$27.500Call001.07964 (+0.192955)0.989564
3/22/2019$137.00$28.500Call011.11793 (+0.231742)0.989879
3/22/2019$136.00$29.500Call04 (+2)1.1564 (+0.199824)0.990175
3/22/2019$135.00$30.500Call0271.19506 (+0.240723)0.990454
3/22/2019$130.00$35.500Call281.39129 (+0.221765)0.991647
3/22/2019$125.00$40.500Call001.59319 (+0.241448)0.992583
3/22/2019$120.00$45.500Call0561.80158 (+0.377855)0.993342
3/22/2019$115.00$50.500Call002.03667 (+0.410559)0.993581
3/22/2019$110.00$55.500Call022.26034 (+0.449097)0.994189
3/22/2019$105.00$60.500Call012.49839 (+0.491131)0.994634
3/22/2019$100.00$65.475Call042.59036 (+0.371751)0.996754
3/22/2019$207.50$42.050Put00 (-1)0
3/22/2019$205.00$39.550Put000
3/22/2019$202.50$37.050Put00 (-2)0-1
3/22/2019$200.00$34.550Put000-0.563333
3/22/2019$197.50$32.050Put000-1
3/22/2019$195.00$29.550Put000-0.975
3/22/2019$192.50$27.050Put000-0.960667
3/22/2019$190.00$24.550Put000-1
3/22/2019$187.50$22.050Put00 (-1)0-0.747857
3/22/2019$185.00$19.525Put11520 (-13)0-0.9325
3/22/2019$182.50$17.025Put50150-0.915667
3/22/2019$180.00$14.525Put502216 (+2)0-0.927
3/22/2019$177.50$12.125Put1,002448 (+6)0.511328 (-0.058789)-0.970317
3/22/2019$175.00$9.625Put1,500894 (-246)0.42364 (-0.049798)-0.965299
3/22/2019$172.50$7.000Put1,035501 (-615)0-0.957198
3/22/2019$170.00$4.600Put3922,607 (-326)0.216331-0.956812
3/22/2019$167.50$2.530Put1,9412,150 (+28)0.253283 (-0.009424)-0.742802
3/22/2019$165.00$1.105Put7,8313,584 (-87)0.268429 (-0.019308)-0.441657
3/22/2019$162.50$0.425Put13,9084,900 (+1010)0.298595 (+0.0062)-0.203571
3/22/2019$160.00$0.180Put12,2638,825 (+2188)0.341795 (+0.021246)-0.089993
3/22/2019$157.50$0.090Put3,3336,856 (+1238)0.394714 (+0.0459)-0.043645
3/22/2019$155.00$0.055Put1,7084,406 (+422)0.461289 (+0.080236)-0.025303
3/22/2019$152.50$0.025Put1,1902,563 (-603)0.503125 (+0.07793)-0.011635
3/22/2019$150.00$0.015Put1,2294,686 (-92)0.545647 (+0.083966)-0.006507
3/22/2019$149.00$0.025Put129469 (+62)0.617969 (+0.13125)-0.009306
3/22/2019$148.00$0.020Put3932 (-83)0.636454 (+0.141141)-0.007711
3/22/2019$147.00$0.015Put243445 (+40)0.649182 (+0.135119)-0.005755
3/22/2019$146.00$0.020Put212522 (+112)0.701538 (+0.168547)-0.00679
3/22/2019$145.00$0.020Put25741 (+210)0.735187 (+0.178031)-0.00644
3/22/2019$144.00$0.010Put14295 (+90)0.725672 (+0.144105)-0.003538
3/22/2019$143.00$0.010Put5142 (+23)0.763172 (+0.167543)-0.003552
3/22/2019$142.00$0.010Put51,350 (+32)0.785187 (+0.190531)-0.003187
3/22/2019$141.00$0.010Put01140.815073 (+0.194545)-0.003024
3/22/2019$140.00$0.010Put19640 (+1)0.858836 (+0.244966)-0.003179
3/22/2019$139.00$0.010Put0378 (+1)0.886816 (+0.253379)-0.002977
3/22/2019$138.00$0.010Put0248 (-10)0.919403 (+0.210898)-0.002879
3/22/2019$137.00$0.005Put44339 (+1)0.896875 (+0.175)-0.00161
3/22/2019$136.00$0.010Put02580.984375 (+0.2625)-0.002683
3/22/2019$135.00$0.005Put03860.966092 (+0.261298)-0.001582
3/22/2019$130.00$0.005Put0105 (+7)1.12087 (+0.291257)-0.001119
3/22/2019$125.00$0.005Put02141.30195 (+0.276803)-0.001076
3/22/2019$120.00$0.010Put0221.55156 (+0.369633)-0.001797
3/22/2019$115.00$0.010Put0181.72812 (+0.393745)-0.00145
3/22/2019$110.00$0.010Put01481.925 (+0.4375)-0.001281
3/22/2019$105.00$0.010Put022.15002 (+0.489554)-0.001294
3/22/2019$100.00$0.010Put0102.35969 (+0.587416)-0.001107
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 3/22/2019 by MarketBeat.com Staff

Featured Article: Balanced Fund

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