Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 16, 2019, 10:04 a.m.

FB
/zigman2/quotes/205064656/composite

$

187.63

Change

-1.26 -0.66%

Volume

Volume 1.57m

Real time quotes

/zigman2/quotes/205064656/composite

Previous close

$ 188.89

$ 187.63

Change

-1.26 -0.66%

Day low

Day high

$186.90

$188.66

Open

52 week low

52 week high

$123.02

$208.66

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

October, 2019 Options

Hide
CALLS PUTS
Expires October 18, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 104.80 0.00 1.00 107.30 107.95 11.00 80.00 quote 0.00 0.00 0.00 0.00 0.06
quote 99.80 0.00 1.00 102.30 102.85 2.00 85.00 quote 0.01 0.00 0.00 0.00 0.01 1,056
quote 0.00 0.00 0.00 97.35 97.95 90.00 quote 0.01 0.00 0.00 0.00 0.01 670.00
quote 0.00 0.00 0.00 92.35 92.90 95.00 quote 0.01 0.00 0.00 0.00 0.01 642.00
quote 89.50 3.65 10.00 87.40 87.95 11.00 100.00 quote 0.01 0.00 0.00 0.00 0.01 3,431
quote 81.25 0.00 0.00 82.35 82.95 10.00 105.00 quote 0.01 0.00 0.00 0.00 0.01 12,422
quote 76.30 0.00 0.00 77.35 78.00 10.00 110.00 quote 0.01 0.00 1.00 0.00 0.01 9,852
quote 59.87 0.00 0.00 72.35 72.90 1.00 115.00 quote 0.03 0.00 0.00 0.00 0.02 1,298
quote 0.00 0.00 0.00 67.35 68.20 120.00 quote 0.01 0.00 0.00 0.00 0.02 3,263
quote 55.22 0.00 0.00 62.35 62.95 2.00 125.00 quote 0.02 0.00 0.00 0.00 0.02 738.00
quote 44.06 0.00 0.00 57.40 57.90 6.00 130.00 quote 0.04 0.00 0.00 0.00 0.02 1,770
quote 48.40 2.80 5.00 52.35 53.10 24.00 135.00 quote 0.02 0.00 0.00 0.00 0.01 2,146
quote 49.23 5.02 4.00 47.40 47.90 57.00 140.00 quote 0.02 0.00 0.00 0.00 0.02 1,970
quote 36.39 0.00 0.00 42.40 42.90 43.00 145.00 quote 0.01 -0.01 22.00 0.00 0.02 2,078
quote 39.75 3.86 12.00 37.35 37.95 240.00 150.00 quote 0.01 -0.02 1,030 0.00 0.01 4,483
quote 32.50 3.30 1.00 32.40 32.95 29.00 155.00 quote 0.02 0.00 6.00 0.00 0.07 1,788
quote 29.15 5.45 442.00 27.40 27.90 725.00 160.00 quote 0.01 -0.01 88.00 0.00 0.03 6,857
quote 22.74 -1.06 4.00 22.40 22.95 407.00 165.00 quote 0.01 -0.02 75.00 0.00 0.09 7,848
quote 21.30 5.22 11.00 19.90 20.45 215.00 167.50 quote 0.02 0.01 155.00 0.00 0.02 2,278
quote 19.54 5.89 117.00 17.40 17.90 741.00 170.00 quote 0.01 -0.07 526.00 0.01 0.02 9,600
quote 16.77 6.22 60.00 14.90 15.40 628.00 172.50 quote 0.04 -0.03 5.00 0.02 0.03 3,190
quote 12.18 -2.08 13.00 12.45 12.90 2,831 175.00 quote 0.04 0.00 38.00 0.03 0.04 8,210
quote 11.22 -0.34 3.00 9.95 10.45 2,266 177.50 quote 0.08 0.01 166.00 0.06 0.07 5,045
quote 7.50 -1.73 23.00 7.75 8.00 9,311 180.00 quote 0.16 0.04 237.00 0.14 0.15 13,145
quote 5.43 -1.31 92.00 5.40 5.70 4,056 182.50 quote 0.31 0.06 484.00 0.31 0.32 2,646
quote 3.50 -1.06 135.00 3.45 3.60 16,012 185.00 quote 0.71 0.16 3,084 0.70 0.71 15,215
quote 1.84 -0.81 863.00 1.83 1.86 7,164 187.50 quote 1.53 0.39 2,012 1.51 1.53 3,127
187.63 Current price as of 10/16/2019 10:04:35 AM
quote 0.77 -0.38 3,259 0.75 0.77 17,193 190.00 quote 3.00 0.71 804.00 2.91 2.98 9,943
quote 0.28 -0.16 2,156 0.27 0.28 11,962 192.50 quote 5.14 1.40 52.00 4.85 5.00 313.00
quote 0.10 -0.08 630.00 0.09 0.10 21,062 195.00 quote 7.55 1.35 7.00 7.20 7.40 645.00
quote 0.05 -0.03 169.00 0.04 0.05 4,359 197.50 quote 9.26 0.60 3.00 9.60 9.90 43.00
quote 0.03 -0.02 182.00 0.02 0.03 15,529 200.00 quote 11.40 0.60 3.00 12.10 12.30 641.00
quote 0.03 0.02 250.00 0.00 0.06 1,209 202.50 quote 16.55 0.00 0.00 14.55 15.15
quote 0.04 0.02 8.00 0.00 0.03 6,276 205.00 quote 24.20 0.00 0.00 17.10 17.35 260.00
quote 0.04 0.00 0.00 0.00 0.02 1,168 207.50 quote 0.00 0.00 0.00 19.65 20.20
quote 0.05 0.04 6.00 0.00 0.03 13,226 210.00 quote 30.65 0.00 0.00 22.05 22.70 11.00
quote 0.01 -0.03 10.00 0.00 0.07 287.00 212.50 quote 0.00 0.00 0.00 24.55 25.20
quote 0.01 0.00 119.00 0.00 0.01 14,389 215.00 quote 33.97 0.00 0.00 27.10 27.70 85.00
quote 0.01 0.00 9.00 0.00 0.01 7,356 220.00 quote 45.00 0.00 0.00 32.05 32.65 1.00
quote 0.01 0.00 3.00 0.00 0.01 4,116 225.00 quote 36.39 0.00 0.00 37.10 37.65 12.00
quote 0.01 0.00 0.00 0.00 0.01 15,936 230.00 quote 39.76 0.00 0.00 42.05 42.65 13.00
quote 0.01 0.00 1.00 0.00 0.01 12,575 235.00 quote 0.00 0.00 0.00 47.05 47.65
quote 0.01 0.00 0.00 0.00 0.01 8,643 240.00 quote 52.82 0.00 0.00 52.05 52.65 1.00
quote 0.01 0.00 0.00 0.00 0.01 3,485 245.00 quote 0.00 0.00 0.00 57.05 57.65
quote 0.01 0.00 0.00 0.00 0.01 210.00 250.00 quote 0.00 0.00 0.00 62.10 62.70
quote 0.01 0.00 0.00 0.00 0.01 45.00 255.00 quote 0.00 0.00 0.00 67.10 67.60
quote 0.01 0.00 0.00 0.00 0.01 334.00 260.00 quote 80.75 0.00 0.00 72.10 72.65
quote 0.01 0.00 0.00 0.00 0.01 637.00 265.00 quote 0.00 0.00 0.00 77.05 77.65
quote 0.06 0.00 0.00 0.00 0.06 25.00 270.00 quote 0.00 0.00 0.00 82.05 82.65
quote 0.02 0.00 0.00 0.00 0.06 75.00 275.00 quote 0.00 0.00 0.00 87.05 87.65
quote 0.03 0.00 0.00 0.00 0.06 50.00 280.00 quote 0.00 0.00 0.00 92.05 92.65
quote 0.02 0.00 0.00 0.00 0.06 34.00 285.00 quote 0.00 0.00 0.00 97.10 97.70
quote 0.00 0.00 0.00 0.00 0.06 290.00 quote 0.00 0.00 0.00 102.05 102.65
quote 0.01 0.00 0.00 0.00 0.06 80.00 295.00 quote 0.00 0.00 0.00 107.05 107.65
quote 0.00 0.00 0.00 0.00 0.06 300.00 quote 0.00 0.00 0.00 112.10 112.70
quote 0.00 0.00 0.00 0.00 0.06 305.00 quote 0.00 0.00 0.00 117.05 117.65
quote 0.00 0.00 0.00 0.00 0.06 310.00 quote 0.00 0.00 0.00 122.00 122.65
quote 0.00 0.00 0.00 0.00 0.06 315.00 quote 0.00 0.00 0.00 127.10 127.70
quote 0.00 0.00 0.00 0.00 0.06 320.00 quote 0.00 0.00 0.00 132.10 132.70
quote 0.03 0.00 0.00 0.00 0.06 2.00 325.00 quote 144.95 0.00 0.00 137.05 137.65 6.00
CALLS PUTS
Expires October 25, 2019
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 65.83 0.00 0.00 67.70 67.95 11.00 120.00 quote 0.04 0.00 0.00 0.00 0.05 57.00
quote 62.50 0.00 11.00 62.70 62.90 125.00 quote 0.01 0.00 0.00 0.00 0.08 2,103
quote 57.50 0.00 1.00 57.70 57.90 130.00 quote 0.01 0.00 10.00 0.00 0.08 94.00
quote 43.71 0.00 0.00 52.40 53.10 4.00 135.00 quote 0.00 0.00 0.00 0.00 0.08
quote 40.20 0.00 0.00 47.40 48.10 34.00 140.00 quote 0.01 0.00 0.00 0.00 0.08 63.00
quote 0.00 0.00 0.00 42.40 43.05 145.00 quote 0.01 -0.02 104.00 0.00 0.08 263.00
quote 29.00 0.00 0.00 37.50 38.05 21.00 150.00 quote 0.01 -0.01 2.00 0.00 0.09 764.00
quote 27.42 0.00 0.00 34.95 35.60 1.00 152.50 quote 0.03 -0.04 1.00 0.00 0.09 228.00
quote 32.45 0.00 0.00 32.45 33.10 1.00 155.00 quote 0.05 -0.03 56.00 0.01 0.10 463.00
quote 0.00 0.00 0.00 30.00 30.55 157.50 quote 0.02 -0.04 31.00 0.01 0.03 566.00
quote 29.45 5.80 300.00 27.45 28.00 809.00 160.00 quote 0.03 -0.05 79.00 0.00 0.05 1,332
quote 23.46 0.00 46.00 25.00 25.60 42.00 162.50 quote 0.04 -0.06 13.00 0.03 0.05 889.00
quote 24.20 5.45 38.00 22.50 23.00 72.00 165.00 quote 0.14 0.09 1.00 0.05 0.06 1,134
quote 21.85 8.50 26.00 20.00 20.60 52.00 167.50 quote 0.09 0.02 1.00 0.08 0.09 1,628
quote 19.95 6.10 25.00 17.55 18.15 811.00 170.00 quote 0.14 0.04 1.00 0.12 0.13 1,650
quote 16.59 4.90 2.00 15.10 15.75 238.00 172.50 quote 0.21 0.06 8.00 0.18 0.19 908.00
quote 14.61 5.39 163.00 12.75 13.30 508.00 175.00 quote 0.30 0.09 80.00 0.27 0.29 2,157
quote 10.25 -1.79 4.00 10.40 10.95 1,032 177.50 quote 0.43 0.11 199.00 0.43 0.45 1,758
quote 8.05 -1.66 5.00 8.35 8.70 1,928 180.00 quote 0.75 0.20 130.00 0.70 0.72 2,115
quote 6.14 -1.26 47.00 6.50 6.60 2,729 182.50 quote 1.18 0.30 213.00 1.12 1.14 1,634
quote 4.65 -0.75 180.00 4.60 4.70 8,131 185.00 quote 1.83 0.43 823.00 1.75 1.79 1,997
quote 3.15 -0.65 270.00 3.05 3.10 3,790 187.50 quote 2.69 0.52 728.00 2.69 2.73 3,596
187.63 Current price as of 10/16/2019 10:04:35 AM
quote 1.82 -0.50 434.00 1.84 1.87 4,354 190.00 quote 4.40 1.10 230.00 3.95 4.05 1,295
quote 0.98 -0.38 194.00 1.02 1.04 1,946 192.50 quote 6.25 1.48 393.00 5.60 5.70 2,651
quote 0.53 -0.17 594.00 0.52 0.54 3,627 195.00 quote 7.10 0.50 6.00 7.55 7.75 162.00
quote 0.26 -0.09 400.00 0.26 0.27 1,378 197.50 quote 8.80 -3.60 72.00 9.75 10.00 131.00
quote 0.12 -0.05 169.00 0.13 0.14 2,927 200.00 quote 14.25 0.00 4.00 12.10 12.70 6.00
quote 0.09 -0.01 2.00 0.07 0.08 846.00 202.50 quote 13.85 0.00 0.00 14.60 15.20
quote 0.06 0.01 200.00 0.04 0.05 1,027 205.00 quote 25.72 0.00 0.00 17.00 17.70 13.00
quote 0.03 -0.02 3.00 0.02 0.04 879.00 207.50 quote 0.00 0.00 0.00 19.60 20.20
quote 0.03 0.01 181.00 0.00 0.10 461.00 210.00 quote 29.00 0.00 0.00 22.05 22.65
quote 0.04 -0.01 1.00 0.00 0.10 60.00 212.50 quote 0.00 0.00 0.00 24.55 25.15
quote 0.03 -0.07 2.00 0.00 0.09 260.00 215.00 quote 34.03 0.00 0.00 27.05 27.65
quote 0.03 -0.02 84.00 0.00 0.03 95.00 217.50 quote 0.00 0.00 0.00 29.55 30.20
quote 0.02 -0.02 50.00 0.00 0.03 168.00 220.00 quote 38.99 0.00 0.00 32.05 32.65
quote 0.03 0.00 0.00 0.00 0.03 17.00 225.00 quote 0.00 0.00 0.00 37.05 37.65
quote 0.04 0.00 5.00 0.00 0.03 114.00 230.00 quote 48.93 0.00 0.00 42.10 42.70
quote 0.03 0.00 0.00 0.00 0.03 3.00 235.00 quote 0.00 0.00 0.00 47.10 47.65
quote 0.04 0.00 0.00 0.00 0.08 2.00 240.00 quote 51.15 0.00 2.00 52.10 52.30
quote 0.04 0.00 0.00 0.00 0.08 878.00 245.00 quote 56.15 0.00 1.00 57.15 57.40
quote 0.03 0.00 0.00 0.00 0.08 24.00 250.00 quote 0.00 0.00 0.00 62.10 62.35

November, 2019 Options

Show

December, 2019 Options

Show

January, 2020 Options

Show

March, 2020 Options

Show

June, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.