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

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.