S&P 500   3,277.71 (+0.04%)
DOW   28,790.38 (+0.24%)
QQQ   221.33 (-0.05%)
AAPL   323.56 (+1.85%)
FB   219.65 (+0.85%)
MSFT   166.23 (+0.47%)
GOOGL   1,449.46 (-0.07%)
AMZN   1,859.84 (+0.36%)
CGC   23.68 (-1.04%)
NVDA   245.43 (-1.02%)
BABA   210.22 (+0.00%)
MU   56.27 (-0.35%)
GE   12.85 (+9.55%)
TSLA   570.26 (+0.59%)
AMD   46.57 (-7.84%)
T   37.56 (-2.64%)
ACB   1.99 (+1.02%)
F   8.91 (-0.67%)
NFLX   343.58 (-1.42%)
BAC   33.30 (+0.15%)
DIS   136.64 (-1.25%)
GILD   64.53 (+0.26%)
S&P 500   3,277.71 (+0.04%)
DOW   28,790.38 (+0.24%)
QQQ   221.33 (-0.05%)
AAPL   323.56 (+1.85%)
FB   219.65 (+0.85%)
MSFT   166.23 (+0.47%)
GOOGL   1,449.46 (-0.07%)
AMZN   1,859.84 (+0.36%)
CGC   23.68 (-1.04%)
NVDA   245.43 (-1.02%)
BABA   210.22 (+0.00%)
MU   56.27 (-0.35%)
GE   12.85 (+9.55%)
TSLA   570.26 (+0.59%)
AMD   46.57 (-7.84%)
T   37.56 (-2.64%)
ACB   1.99 (+1.02%)
F   8.91 (-0.67%)
NFLX   343.58 (-1.42%)
BAC   33.30 (+0.15%)
DIS   136.64 (-1.25%)
GILD   64.53 (+0.26%)
S&P 500   3,277.71 (+0.04%)
DOW   28,790.38 (+0.24%)
QQQ   221.33 (-0.05%)
AAPL   323.56 (+1.85%)
FB   219.65 (+0.85%)
MSFT   166.23 (+0.47%)
GOOGL   1,449.46 (-0.07%)
AMZN   1,859.84 (+0.36%)
CGC   23.68 (-1.04%)
NVDA   245.43 (-1.02%)
BABA   210.22 (+0.00%)
MU   56.27 (-0.35%)
GE   12.85 (+9.55%)
TSLA   570.26 (+0.59%)
AMD   46.57 (-7.84%)
T   37.56 (-2.64%)
ACB   1.99 (+1.02%)
F   8.91 (-0.67%)
NFLX   343.58 (-1.42%)
BAC   33.30 (+0.15%)
DIS   136.64 (-1.25%)
GILD   64.53 (+0.26%)
S&P 500   3,277.71 (+0.04%)
DOW   28,790.38 (+0.24%)
QQQ   221.33 (-0.05%)
AAPL   323.56 (+1.85%)
FB   219.65 (+0.85%)
MSFT   166.23 (+0.47%)
GOOGL   1,449.46 (-0.07%)
AMZN   1,859.84 (+0.36%)
CGC   23.68 (-1.04%)
NVDA   245.43 (-1.02%)
BABA   210.22 (+0.00%)
MU   56.27 (-0.35%)
GE   12.85 (+9.55%)
TSLA   570.26 (+0.59%)
AMD   46.57 (-7.84%)
T   37.56 (-2.64%)
ACB   1.99 (+1.02%)
F   8.91 (-0.67%)
NFLX   343.58 (-1.42%)
BAC   33.30 (+0.15%)
DIS   136.64 (-1.25%)
GILD   64.53 (+0.26%)
Log in

Facebook Options Chain and Prices (NASDAQ:FB)

$219.57
+1.78 (+0.82 %)
(As of 01/29/2020 10:22 AM ET)
Today's Range
$218.46
Now: $219.57
$222.67
50-Day Range
$194.11
MA: $210.73
$222.14
52-Week Range
$143.43
Now: $219.57
$222.75
Volume4.69 million shs
Average Volume11.33 million shs
Market Capitalization$626.16 billion
P/E Ratio35.08
Dividend YieldN/A
Beta1.05

Options Chain

Facebook (NASDAQ:FB) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
1/31/2020$255.00$0.025Call55899 (-43)0.693346 (+0.024357)0.006632
1/31/2020$252.50$0.045Call26168 (+136)0.697266 (+0.055308)0.010542
1/31/2020$250.00$0.035Call5203,004 (-226)0.636417 (-0.019205)0.009129
1/31/2020$247.50$0.050Call173193 (+110)0.617478 (-0.009937)0.012069
1/31/2020$245.00$0.070Call3051,024 (+38)0.609159 (-0.00923)0.017748
1/31/2020$242.50$0.105Call1,223293 (+86)0.592507 (+0.012993)0.024285
1/31/2020$240.00$0.190Call2,4292,720 (+189)0.607031 (-0.020508)0.041321
1/31/2020$237.50$0.290Call1,8741,398 (+40)0.598513 (+0.00251)0.058435
1/31/2020$235.00$0.485Call2,4872,788 (+63)0.609767 (+0.014375)0.089042
1/31/2020$232.50$0.695Call1,1572,449 (+470)0.602162 (-0.001501)0.12131
1/31/2020$230.00$1.145Call7,04713,062 (+1578)0.626666 (+0.015769)0.176106
1/31/2020$227.50$1.715Call1,8562,794 (+1322)0.643706 (+0.02669)0.236723
1/31/2020$225.00$2.455Call4,31011,067 (+775)0.661027 (+0.027167)0.304268
1/31/2020$222.50$3.375Call1,5024,902 (+206)0.678344 (+0.032174)0.376056
1/31/2020$220.00$4.500Call6,84411,082 (+562)0.698287 (+0.036112)0.449643
1/31/2020$217.50$5.750Call3,0852,973 (+1294)0.710909 (+0.036227)0.521589
1/31/2020$215.00$7.125Call3,1594,957 (+2135)0.716951 (+0.017334)0.591768
1/31/2020$212.50$8.650Call5151,516 (-646)0.719993 (+0.024458)0.659307
1/31/2020$210.00$10.325Call1,5443,087 (-66)0.720662 (+0.021728)0.722869
1/31/2020$207.50$12.125Call2481,214 (-8)0.715851 (+0.010663)0.782146
1/31/2020$205.00$14.150Call4072,322 (+153)0.725923 (+0.020011)0.829891
1/31/2020$202.50$16.300Call63609 (-65)0.740177 (+0.015609)0.868536
1/31/2020$200.00$18.475Call2521,993 (+31)0.737614 (+0.011016)0.904719
1/31/2020$197.50$20.775Call37137 (-5)0.748331 (-0.00034)0.930102
1/31/2020$195.00$23.150Call501,128 (+3)0.76895 (+0.000506)0.947549
1/31/2020$192.50$25.575Call5175 (+11)0.800065 (+0.012201)0.958995
1/31/2020$190.00$28.000Call88472 (+12)0.818863 (+0.008795)0.96974
1/31/2020$187.50$30.525Call0590.903971 (+0.106374)0.969205
1/31/2020$185.00$32.975Call4820.930118 (+0.107389)0.976048
1/31/2020$182.50$35.425Call0150.943382 (+0.045085)0.9826
1/31/2020$180.00$37.875Call455782 (+7)0.933929 (+0.019713)0.989107
1/31/2020$177.50$40.375Call3590.994381 (+0.102645)0.989695
1/31/2020$175.00$42.875Call21491.0554 (+0.35254)0.990224
1/31/2020$172.50$45.375Call071.11701 (+0.214912)0.990703
1/31/2020$170.00$47.800Call278305 (+6)
1/31/2020$167.50$50.350Call08 (+5)1.1788 (+0.168988)0.993979
1/31/2020$165.00$52.825Call03 (+1)1.16302 (+0.270009)0.996386
1/31/2020$162.50$55.325Call018 (+3)1.22231 (-0.033345)0.996521
1/31/2020$255.00$37.225Put0226 (+10)0.691798-0.99515
1/31/2020$252.50$34.725Put0118 (+36)0.649447-0.995135
1/31/2020$250.00$32.150Put3836 (+37)0
1/31/2020$247.50$29.650Put306 (+6)0
1/31/2020$245.00$27.125Put56287 (+12)0
1/31/2020$242.50$24.725Put5342 (+42)0.486363-0.993695
1/31/2020$240.00$22.300Put3624 (+8)0.543788-0.975711
1/31/2020$237.50$19.900Put105250.557572-0.955861
1/31/2020$235.00$17.550Put49233 (+7)0.573317 (+0.019822)-0.929009
1/31/2020$232.50$15.350Put32322 (-7)0.590864 (+0.014581)-0.884427
1/31/2020$230.00$13.225Put85530 (+1)0.602062 (-0.010235)-0.835323
1/31/2020$227.50$11.325Put131536 (+31)0.633064 (+0.009823)-0.769972
1/31/2020$225.00$9.575Put1,417558 (-11)0.645421 (+0.021406)-0.700302
1/31/2020$222.50$8.000Put1281,101 (-36)0.673125 (+0.005435)-0.626946
1/31/2020$220.00$6.625Put4452,898 (-203)0.683992 (+0.028459)-0.551706
1/31/2020$217.50$5.375Put1,0271,984 (+59)0.705671 (+0.045713)-0.478666
1/31/2020$215.00$4.275Put1,9352,876 (+827)0.705671 (+0.024747)-0.407312
1/31/2020$212.50$3.300Put7802,616 (+204)0.718884 (+0.038184)-0.339013
1/31/2020$210.00$2.480Put2,0083,974 (+375)0.709578 (+0.017131)-0.274666
1/31/2020$207.50$1.830Put8063,426 (+143)0.724162 (+0.029897)-0.217278
1/31/2020$205.00$1.320Put1,2552,697 (+168)0.717 (+0.018693)-0.167382
1/31/2020$202.50$0.945Put7032,338 (+693)0.736325 (+0.030173)-0.12658
1/31/2020$200.00$0.645Put4,0552,643 (+555)0.727546 (+0.020646)-0.092016
1/31/2020$197.50$0.490Put1,1052,133 (+774)0.761026 (+0.034745)-0.070739
1/31/2020$195.00$0.345Put1,4682,204 (+301)0.770515 (+0.042521)-0.051669
1/31/2020$192.50$0.260Put404896 (+72)0.795129 (+0.047595)-0.039069
1/31/2020$190.00$0.200Put8121,468 (+240)0.833523 (+0.068029)-0.029991
1/31/2020$187.50$0.160Put5204600.863882 (+0.094785)-0.023968
1/31/2020$185.00$0.115Put5686,024 (+4905)0.877273 (+0.075841)-0.017356
1/31/2020$182.50$0.075Put47441 (-3)0.898257 (+0.083847)-0.01177
1/31/2020$180.00$0.090Put1411,534 (+15)0.978024 (+0.169561)-0.012652
1/31/2020$177.50$0.045Put2272,579 (+1959)0.944588 (+0.089033)-0.006853
1/31/2020$175.00$0.050Put203742 (+182)1.01709 (+0.113617)-0.007114
1/31/2020$172.50$0.035Put60750 (+68)1.03919 (+0.154363)-0.005108
1/31/2020$170.00$0.030Put299263 (+2)1.08323 (+0.111764)-0.004158
1/31/2020$167.50$0.015Put2382 (+119)1.06447 (+0.107976)-0.002372
1/31/2020$165.00$0.015Put0281 (+72)1.12073 (+0.111761)-0.002275
1/31/2020$162.50$0.015Put105757 (-106)1.1672 (+0.162941)-0.002017
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 1/29/2020 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.

Yahoo Gemini Pixel