Bulletin
Investor Alert

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 15, 2021, 7:59 p.m.

FB
/zigman2/quotes/205064656/composite

$

251.12

Change

-0.16 -0.10%

Volume

Volume 1.04m

Quotes are delayed by 20 min

/zigman2/quotes/205064656/composite

Previous close

$ 245.64

$ 251.36

Change

+5.72 +2.33%

Day low

Day high

$247.16

$253.86

Open

52 week low

52 week high

$137.10

$304.67

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

January, 2021 Options

Hide
CALLS PUTS
Expires January 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 116.70 0.00 22.00 116.00 117.05 135.00 quote 0.01 0.00 1.00 0.00 0.03 243.00
quote 113.15 5.15 10.00 111.05 112.05 12.00 140.00 quote 0.02 0.00 11.00 0.00 0.29 42.00
quote 129.99 0.00 0.00 106.00 107.05 1.00 145.00 quote 0.02 -0.01 5.00 0.00 0.10 21.00
quote 97.85 -4.25 9.00 101.05 102.05 43.00 150.00 quote 0.04 0.00 1.00 0.01 0.06 155.00
quote 105.45 -6.55 3.00 96.05 97.05 13.00 155.00 quote 0.02 -0.02 55.00 0.01 0.03 145.00
quote 0.00 0.00 0.00 91.05 92.05 160.00 quote 0.02 -0.02 46.00 0.01 0.06 226.00
quote 82.90 -5.85 14.00 86.05 87.05 6.00 165.00 quote 0.05 0.00 2.00 0.01 0.07 139.00
quote 78.04 0.00 0.00 80.80 82.05 13.00 170.00 quote 0.04 0.00 433.00 0.03 0.05 973.00
quote 77.15 0.00 0.00 76.05 77.10 30.00 175.00 quote 0.04 0.00 10.00 0.01 0.05 273.00
quote 88.00 0.00 0.00 71.05 72.20 7.00 180.00 quote 0.05 -0.03 42.00 0.05 0.09 700.00
quote 66.95 0.00 2.00 66.00 67.20 15.00 185.00 quote 0.06 -0.07 21.00 0.06 0.11 368.00
quote 59.79 -2.07 1.00 61.05 62.20 31.00 190.00 quote 0.10 0.00 40.00 0.08 0.11 605.00
quote 58.55 -15.45 11.00 56.05 57.25 30.00 195.00 quote 0.11 -0.10 219.00 0.10 0.13 579.00
quote 51.44 6.14 29.00 51.30 51.85 1,571 200.00 quote 0.15 -0.14 364.00 0.14 0.15 2,377
quote 46.59 -0.40 25.00 46.35 47.00 24.00 205.00 quote 0.18 -0.18 81.00 0.15 0.18 222.00
quote 38.55 -5.45 1.00 41.15 42.35 12.00 210.00 quote 0.20 0.00 506.00 0.19 0.22 507.00
quote 53.00 0.70 2.00 36.20 37.35 18.00 215.00 quote 0.26 -0.30 995.00 0.23 0.26 738.00
quote 31.40 4.13 30.00 31.45 32.25 767.00 220.00 quote 0.31 -0.44 1,413 0.29 0.33 2,350
quote 26.51 0.00 8.00 26.35 27.55 113.00 225.00 quote 0.40 0.00 1,337 0.38 0.42 1,475
quote 22.15 0.00 65.00 21.85 22.30 1,834 230.00 quote 0.58 0.00 2,185 0.55 0.59 2,936
quote 17.89 5.56 41.00 17.15 17.55 174.00 235.00 quote 0.89 -1.41 1,947 0.85 0.92 3,051
quote 15.05 4.50 82.00 15.00 15.30 57.00 237.50 quote 1.16 -1.84 1,728 1.13 1.20 1,615
quote 13.15 0.00 559.00 12.85 13.10 578.00 240.00 quote 1.57 -2.08 3,826 1.49 1.57 3,651
quote 10.96 3.42 472.00 10.85 11.10 1,950 242.50 quote 2.00 -2.56 1,930 1.98 2.09 2,554
quote 9.12 2.72 1,715 9.00 9.30 2,360 245.00 quote 2.70 0.00 5,607 2.67 2.77 3,875
quote 7.45 0.00 2,481 7.40 7.60 1,447 247.50 quote 3.50 0.00 2,367 3.50 3.65 1,386
quote 6.10 1.91 9,517 6.00 6.10 6,198 250.00 quote 4.55 0.00 6,996 4.55 4.70 3,502
251.36 Current price as of 1/15/2021 04:00:02 PM
quote 4.87 0.00 10,721 4.80 4.95 2,670 252.50 quote 6.00 0.00 2,688 5.85 5.90 1,366
quote 3.85 0.00 33,967 3.75 3.85 4,480 255.00 quote 7.45 0.00 3,145 7.30 7.45 2,661
quote 2.96 0.00 5,479 2.92 3.00 1,442 257.50 quote 9.13 -5.42 352.00 8.95 9.15 1,661
quote 2.25 0.00 23,510 2.25 2.34 9,578 260.00 quote 10.60 -5.60 2,046 10.75 11.00 1,440
quote 1.80 0.54 3,027 1.73 1.81 1,774 262.50 quote 12.30 -6.55 73.00 12.75 12.95 805.00
quote 1.41 0.43 5,166 1.37 1.39 4,208 265.00 quote 14.89 -6.21 371.00 14.85 15.10 746.00
quote 1.08 0.29 2,510 1.03 1.09 2,311 267.50 quote 16.85 -6.55 70.00 16.95 17.30 595.00
quote 0.84 0.20 9,375 0.82 0.84 8,044 270.00 quote 18.75 -6.88 175.00 19.25 19.60 933.00
quote 0.66 0.13 2,394 0.63 0.68 2,214 272.50 quote 21.37 0.00 32.00 21.60 21.95 369.00
quote 0.55 0.16 2,598 0.52 0.54 3,278 275.00 quote 23.90 0.00 91.00 23.95 24.25 776.00
quote 0.43 0.00 784.00 0.39 0.44 825.00 277.50 quote 25.92 -4.08 207.00 26.15 26.65 349.00
quote 0.32 0.01 3,063 0.32 0.34 6,155 280.00 quote 28.67 -5.88 85.00 28.75 29.10 393.00
quote 0.27 0.06 217.00 0.26 0.29 635.00 282.50 quote 31.50 0.00 29.00 31.25 31.50 341.00
quote 0.23 0.00 764.00 0.22 0.26 1,898 285.00 quote 33.76 0.00 176.00 33.60 34.00 242.00
quote 0.17 -0.01 415.00 0.18 0.22 369.00 287.50 quote 34.45 -4.37 6.00 36.00 36.50 48.00
quote 0.18 0.02 1,061 0.16 0.18 3,081 290.00 quote 38.70 -4.28 43.00 38.55 39.00 123.00
quote 0.16 0.04 714.00 0.13 0.16 640.00 292.50 quote 42.20 0.00 2.00 40.55 41.65 13.00
quote 0.11 0.01 667.00 0.11 0.14 575.00 295.00 quote 43.38 4.88 6.00 43.00 44.15 15.00
quote 0.11 0.01 30.00 0.09 0.13 209.00 297.50 quote 45.05 5.33 2.00 45.50 46.65 5.00
quote 0.11 0.01 862.00 0.08 0.13 2,620 300.00 quote 49.30 -4.60 2.00 48.35 48.95 122.00
quote 0.07 0.00 119.00 0.06 0.12 426.00 302.50 quote 0.00 0.00 0.00 50.50 51.60
quote 0.08 -0.01 75.00 0.05 0.10 376.00 305.00 quote 35.06 0.00 0.00 52.95 54.10 8.00
quote 0.05 0.00 61.00 0.03 0.11 214.00 307.50 quote 56.45 14.80 1.00 55.45 56.50 2.00
quote 0.06 0.01 46.00 0.03 0.09 563.00 310.00 quote 58.48 0.00 40.00 58.30 58.90 14.00
quote 0.06 0.00 32.00 0.00 0.10 292.00 312.50 quote 44.30 0.00 0.00 60.45 61.60 1.00
quote 0.04 0.00 21.00 0.02 0.05 470.00 315.00 quote 62.25 0.00 1.00 62.95 64.10 15.00
quote 0.04 0.00 34.00 0.03 0.08 422.00 320.00 quote 60.10 4.44 1.00 68.00 69.00 15.00
quote 0.03 0.01 47.00 0.01 0.03 231.00 325.00 quote 0.00 0.00 0.00 73.00 73.95
quote 0.02 0.00 46.00 0.01 0.02 396.00 330.00 quote 78.00 0.20 1.00 78.00 78.95 4.00
quote 0.02 -0.01 5.00 0.01 0.03 46.00 335.00 quote 67.23 0.00 0.00 83.00 84.00
quote 0.01 -0.01 6.00 0.01 0.02 315.00 340.00 quote 65.14 0.00 4.00 88.00 89.00
quote 0.01 0.00 1.00 0.00 0.02 451.00 345.00 quote 83.60 0.00 0.00 93.00 94.00
quote 0.01 -0.01 112.00 0.00 0.01 867.00 350.00 quote 0.00 0.00 0.00 98.00 99.00
quote 0.03 0.00 0.00 0.01 0.02 130.00 355.00 quote 79.53 0.00 0.00 102.95 104.25 1.00
quote 0.01 -0.01 7.00 0.00 0.02 13.00 360.00 quote 94.35 0.00 2.00 107.95 109.25
quote 0.02 0.00 0.00 0.00 0.02 107.00 365.00 quote 0.00 0.00 0.00 112.95 114.25
quote 0.01 -0.01 6.00 0.00 0.02 22.00 370.00 quote 0.00 0.00 0.00 117.95 119.25
quote 0.10 0.00 0.00 0.00 0.02 13.00 375.00 quote 0.00 0.00 0.00 122.95 124.25
quote 0.29 0.00 0.00 0.00 0.02 3.00 380.00 quote 0.00 0.00 0.00 127.95 129.25
quote 0.02 0.00 12.00 0.00 0.02 11.00 385.00 quote 0.00 0.00 0.00 132.95 134.25
quote 0.36 0.00 4.00 0.00 0.01 4.00 390.00 quote 0.00 0.00 0.00 137.95 139.25
quote 0.00 0.00 0.00 0.00 0.01 395.00 quote 0.00 0.00 0.00 142.95 144.25
quote 0.00 0.00 0.00 0.00 0.01 400.00 quote 0.00 0.00 0.00 147.95 149.25
quote 0.02 0.00 0.00 0.00 0.01 30.00 405.00 quote 0.00 0.00 0.00 152.95 154.25
CALLS PUTS
Expires January 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 121.00 122.15 130.00 quote 0.04 0.00 2.00 0.00 0.05 39.00
quote 0.00 0.00 0.00 116.00 117.20 135.00 quote 0.05 0.00 10.00 0.00 0.07 473.00
quote 110.30 -25.80 1.00 111.00 112.20 12.00 140.00 quote 0.05 0.00 5.00 0.00 0.08 130.00
quote 100.00 0.00 1.00 106.00 107.20 1.00 145.00 quote 0.06 -0.03 30.00 0.05 0.10 37.00
quote 0.00 0.00 0.00 101.05 102.20 150.00 quote 0.09 -0.01 18.00 0.06 0.11 138.00
quote 97.30 0.00 3.00 96.05 97.25 3.00 155.00 quote 0.11 0.01 2.00 0.05 0.13 7.00
quote 105.58 0.00 0.00 91.10 92.25 1.00 160.00 quote 0.13 -0.04 4.00 0.12 0.16 33.00
quote 86.20 -14.80 4.00 86.10 87.30 2.00 165.00 quote 0.17 0.00 1.00 0.10 0.18 10.00
quote 76.98 -4.29 12.00 81.30 82.00 12.00 170.00 quote 0.20 0.00 18.00 0.18 0.20 861.00
quote 72.05 0.00 0.00 76.45 76.85 16.00 175.00 quote 0.22 -0.10 16.00 0.22 0.24 534.00
quote 71.85 -5.65 1.00 71.25 72.40 21.00 180.00 quote 0.29 0.00 29.00 0.27 0.29 311.00
quote 74.00 -9.60 4.00 66.30 67.50 5.00 185.00 quote 0.35 -0.09 9.00 0.33 0.38 137.00
quote 60.00 0.00 6.00 61.65 62.05 17.00 190.00 quote 0.40 -0.23 46.00 0.42 0.46 312.00
quote 56.55 0.50 2.00 56.45 57.65 8.00 195.00 quote 0.53 -0.24 45.00 0.51 0.56 213.00
quote 52.50 0.00 6.00 51.65 52.75 66.00 200.00 quote 0.63 0.00 126.00 0.65 0.70 747.00
quote 47.35 2.85 1.00 46.75 47.95 5.00 205.00 quote 0.78 -0.50 311.00 0.79 0.86 329.00
quote 43.10 0.00 3.00 42.25 42.80 8.00 210.00 quote 1.08 -0.59 174.00 1.04 1.10 612.00
quote 39.25 5.85 11.00 37.70 38.25 3.00 215.00 quote 1.42 -0.80 408.00 1.39 1.44 695.00
quote 34.05 5.29 221.00 33.20 33.80 26.00 220.00 quote 1.88 -1.12 1,861 1.85 1.93 3,186
quote 29.45 4.15 74.00 28.90 29.15 103.00 225.00 quote 2.56 0.00 1,607 2.49 2.60 2,571
quote 24.85 0.00 38.00 24.75 25.05 282.00 230.00 quote 3.40 -1.85 2,002 3.35 3.50 3,070
quote 21.25 0.00 22.00 20.95 21.25 251.00 235.00 quote 4.65 -2.10 576.00 4.60 4.70 1,883
quote 19.49 0.00 51.00 19.20 19.45 198.00 237.50 quote 5.30 -2.63 188.00 5.30 5.45 495.00
quote 18.23 3.38 81.00 17.50 17.75 312.00 240.00 quote 6.20 -2.68 1,268 6.10 6.30 3,210
quote 16.15 3.30 60.00 15.90 16.25 40.00 242.50 quote 6.87 -2.95 459.00 7.00 7.15 1,001
quote 14.65 2.80 306.00 14.45 14.65 666.00 245.00 quote 8.02 0.00 581.00 8.00 8.20 2,859
quote 13.22 2.51 312.00 13.05 13.30 392.00 247.50 quote 8.95 -3.85 258.00 9.15 9.30 608.00
quote 11.95 2.39 2,934 11.80 11.95 2,323 250.00 quote 10.30 0.00 1,023 10.30 10.50 2,811
251.36 Current price as of 1/15/2021 04:00:02 PM
quote 10.60 2.06 954.00 10.55 10.75 2,906 252.50 quote 11.55 0.00 405.00 11.60 11.80 1,361
quote 9.45 1.72 2,167 9.45 9.60 1,496 255.00 quote 13.12 -3.07 264.00 13.00 13.15 1,251
quote 8.55 1.65 565.00 8.45 8.60 686.00 257.50 quote 14.25 -3.62 121.00 14.50 14.70 1,802
quote 7.54 1.29 2,447 7.50 7.65 2,261 260.00 quote 16.17 0.00 204.00 15.95 16.25 1,528
quote 6.80 1.45 341.00 6.65 6.85 546.00 262.50 quote 17.40 -5.30 21.00 17.65 17.95 432.00
quote 6.00 0.00 2,289 5.95 6.05 4,762 265.00 quote 19.40 0.00 48.00 19.45 19.65 828.00
quote 5.28 0.00 280.00 5.20 5.40 1,174 267.50 quote 20.90 -5.88 35.00 21.25 21.45 234.00
quote 4.70 0.84 8,968 4.60 4.85 6,736 270.00 quote 23.03 -5.75 61.00 22.95 23.55 507.00
quote 4.15 0.00 216.00 4.05 4.20 680.00 272.50 quote 24.98 -3.21 10.00 25.10 25.30 485.00
quote 3.65 0.60 998.00 3.55 3.70 2,043 275.00 quote 26.87 -3.35 861.00 27.05 27.30 321.00
quote 3.10 0.57 239.00 3.15 3.30 751.00 277.50 quote 28.65 -1.45 1.00 28.85 29.60 160.00
quote 2.85 0.37 2,923 2.85 2.86 2,908 280.00 quote 31.00 -5.00 14.00 31.05 31.55 548.00
quote 2.47 0.39 434.00 2.46 2.53 531.00 282.50 quote 33.20 -4.15 245.00 33.25 33.65 57.00
quote 2.18 0.28 1,775 2.20 2.24 6,336 285.00 quote 35.25 0.00 14.00 35.65 35.85 2,412
quote 1.97 0.34 190.00 1.93 1.98 341.00 287.50 quote 37.48 0.00 1.00 37.55 38.40 76.00
quote 1.72 0.32 1,212 1.70 1.76 2,263 290.00 quote 39.55 -3.10 19.00 40.05 40.40 51.00
quote 1.53 0.00 208.00 1.50 1.57 327.00 292.50 quote 42.03 0.00 1.00 42.10 42.90 10.00
quote 1.36 0.00 2,472 1.34 1.39 5,435 295.00 quote 44.76 0.00 0.00 44.25 45.40 32.00
quote 1.20 0.00 57.00 1.19 1.24 154.00 297.50 quote 42.00 0.00 9.00 46.60 47.75 9.00
quote 1.07 0.11 5,367 1.10 1.11 10,850 300.00 quote 49.17 -3.48 8.00 49.35 49.85 256.00
quote 0.95 0.15 1,617 0.95 1.00 941.00 302.50 quote 38.01 0.00 0.00 51.40 52.45 1.00
quote 0.87 0.13 197.00 0.85 0.90 1,994 305.00 quote 53.90 -0.20 14.00 54.25 54.55 29.00
quote 0.71 0.13 1,402 0.70 0.73 5,178 310.00 quote 59.65 0.00 0.00 58.70 59.75 3.00
quote 0.51 0.00 47.00 0.53 0.61 636.00 315.00 quote 44.28 -4.47 2.00 63.45 64.60 3.00
quote 0.52 0.11 20.00 0.45 0.51 294.00 320.00 quote 63.25 0.00 0.00 68.35 69.50 5.00
quote 0.35 0.00 68.00 0.37 0.41 98.00 325.00 quote 0.00 0.00 0.00 73.30 74.40
quote 0.32 0.04 20.00 0.31 0.34 191.00 330.00 quote 0.00 0.00 0.00 78.25 79.35
quote 0.27 0.02 11.00 0.25 0.29 81.00 335.00 quote 0.00 0.00 0.00 83.20 84.30
quote 0.22 0.02 2.00 0.18 0.25 233.00 340.00 quote 0.00 0.00 0.00 88.10 89.25
quote 0.18 0.00 28.00 0.17 0.20 55.00 345.00 quote 0.00 0.00 0.00 93.10 94.20
quote 0.15 0.00 44.00 0.14 0.17 116.00 350.00 quote 0.00 0.00 0.00 98.05 99.20
quote 0.13 0.00 0.00 0.10 0.19 146.00 355.00 quote 0.00 0.00 0.00 103.00 104.20
quote 0.10 0.00 1.00 0.08 0.17 63.00 360.00 quote 98.15 0.00 4.00 108.00 109.20 4.00
quote 0.10 0.01 1.00 0.06 0.15 320.00 365.00 quote 0.00 0.00 0.00 112.95 114.20
quote 0.10 0.04 5.00 0.05 0.11 156.00 370.00 quote 0.00 0.00 0.00 117.95 119.15
quote 0.07 0.00 9.00 0.04 0.12 375.00 quote 0.00 0.00 0.00 122.95 124.20
quote 0.08 0.02 10.00 0.05 0.11 25.00 380.00 quote 0.00 0.00 0.00 127.95 129.10
quote 0.13 0.00 0.00 0.02 0.10 5.00 385.00 quote 0.00 0.00 0.00 132.90 134.10
quote 0.05 0.00 11.00 0.01 0.10 23.00 390.00 quote 0.00 0.00 0.00 137.90 139.15
quote 0.05 -0.06 10.00 0.00 0.09 11.00 395.00 quote 0.00 0.00 0.00 142.90 144.10
quote 0.10 0.00 50.00 0.00 0.05 52.00 400.00 quote 0.00 0.00 0.00 147.90 149.10
quote 0.04 0.00 10.00 0.01 0.04 109.00 405.00 quote 0.00 0.00 0.00 152.90 154.05
quote 0.04 0.00 0.00 0.03 0.08 40.00 410.00 quote 0.00 0.00 0.00 157.90 159.00
quote 0.03 0.02 44.00 0.01 0.04 146.00 415.00 quote 164.51 17.20 10.00 162.90 164.05 3.00

February, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

July, 2021 Options

Show

September, 2021 Options

Show

January, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 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.