Bulletin
Investor Alert

New York Markets Close in:

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

Market open

 --Real time quotes

Oct 21, 2020, 2:26 p.m.

FB
/zigman2/quotes/205064656/composite

$

280.24

Change

+12.68 +4.74%

Volume

Volume 22.17m

Real time quotes

/zigman2/quotes/205064656/composite

Previous close

$ 267.56

$ 280.24

Change

+12.68 +4.74%

Day low

Day high

$276.37

$283.05

Open

52 week low

52 week high

$137.10

$304.67

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 23, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 151.07 13.47 6.00 150.50 150.75 19.00 130.00 quote 0.01 0.00 1.00 0.00 0.03 101.00
quote 146.25 0.00 1.00 145.50 145.75 135.00 quote 0.17 0.00 0.00 0.00 0.21 1.00
quote 137.25 9.99 1.00 140.50 140.75 4.00 140.00 quote 0.00 0.00 0.00 0.00 0.21
quote 120.85 1.50 3.00 135.50 135.75 5.00 145.00 quote 0.00 0.00 0.00 0.00 0.21
quote 129.90 7.65 1.00 130.50 130.75 3.00 150.00 quote 0.01 0.00 1.00 0.00 0.11 10.00
quote 98.85 0.00 0.00 125.50 125.75 12.00 155.00 quote 0.02 0.00 0.00 0.00 0.21 1.00
quote 105.71 -1.54 5.00 120.50 120.85 31.00 160.00 quote 0.03 0.00 34.00 0.00 0.01 34.00
quote 117.25 20.05 1.00 115.50 115.85 20.00 165.00 quote 0.03 0.00 0.00 0.00 0.01 6.00
quote 98.90 12.85 9.00 110.50 110.85 68.00 170.00 quote 0.02 0.00 0.00 0.00 0.01 1,166
quote 92.05 0.00 10.00 105.50 105.75 105.00 175.00 quote 0.10 0.00 0.00 0.00 0.21 5.00
quote 99.65 13.55 1.00 100.50 100.75 47.00 180.00 quote 0.04 0.01 1.00 0.00 0.21 52.00
quote 95.80 3.45 1.00 95.50 95.75 8.00 185.00 quote 0.10 0.00 0.00 0.00 0.05 2.00
quote 78.40 10.50 413.00 80.50 80.75 1,275 200.00 quote 0.01 0.00 35.00 0.00 0.01 197.00
quote 62.20 0.00 2.00 75.50 75.75 7.00 205.00 quote 0.06 0.00 0.00 0.00 0.03 134.00
quote 71.25 14.25 201.00 70.50 70.75 716.00 210.00 quote 0.01 0.00 1.00 0.00 0.01 273.00
quote 52.30 4.40 1.00 65.50 65.75 93.00 215.00 quote 0.01 0.00 12.00 0.00 0.09 327.00
quote 62.15 13.40 1.00 63.05 63.25 14.00 217.50 quote 0.11 0.00 0.00 0.00 0.01 54.00
quote 60.60 16.77 62.00 60.55 60.75 31.00 220.00 quote 0.02 -0.01 12.00 0.00 0.02 341.00
quote 58.45 13.20 5.00 58.05 58.25 105.00 222.50 quote 0.03 -0.01 60.00 0.00 0.07 220.00
quote 44.37 2.12 5.00 55.55 55.75 34.00 225.00 quote 0.01 -0.02 32.00 0.01 0.03 1,332
quote 54.15 5.30 1.00 53.05 53.25 11.00 227.50 quote 0.03 -0.02 21.00 0.00 0.03 211.00
quote 51.14 12.14 8.00 50.55 50.75 625.00 230.00 quote 0.01 -0.03 62.00 0.00 0.03 452.00
quote 47.20 15.70 3.00 48.05 48.25 5.00 232.50 quote 0.03 -0.02 6.00 0.00 0.04 163.00
quote 43.35 9.09 4.00 45.55 45.75 27.00 235.00 quote 0.01 -0.04 155.00 0.00 0.04 1,713
quote 42.80 13.90 51.00 43.05 43.30 57.00 237.50 quote 0.03 -0.02 19.00 0.03 0.04 679.00
quote 38.35 9.70 95.00 40.55 40.80 137.00 240.00 quote 0.05 -0.01 244.00 0.04 0.05 1,219
quote 23.30 1.15 15.00 38.05 38.30 27.00 242.50 quote 0.05 -0.05 61.00 0.04 0.06 896.00
quote 37.10 13.35 1.00 35.55 35.80 436.00 245.00 quote 0.06 -0.06 561.00 0.05 0.07 1,890
quote 33.95 13.15 3.00 33.10 33.30 265.00 247.50 quote 0.06 -0.09 365.00 0.06 0.08 1,796
quote 31.25 12.40 146.00 30.60 30.80 1,167 250.00 quote 0.07 -0.15 1,276 0.07 0.09 7,383
quote 27.67 12.02 42.00 28.10 28.35 400.00 252.50 quote 0.10 -0.22 984.00 0.08 0.10 3,154
quote 26.50 13.50 154.00 25.60 25.85 718.00 255.00 quote 0.10 -0.40 2,069 0.10 0.11 5,244
quote 22.38 11.27 163.00 22.95 23.35 1,272 257.50 quote 0.12 -0.67 1,366 0.11 0.13 2,766
quote 21.32 12.12 370.00 20.65 20.90 2,851 260.00 quote 0.15 -1.09 4,072 0.14 0.15 4,684
quote 18.23 11.08 449.00 18.20 18.40 1,208 262.50 quote 0.16 -1.69 1,369 0.16 0.18 3,771
quote 13.34 9.36 1,540 13.30 13.55 2,545 267.50 quote 0.31 -3.56 3,074 0.30 0.33 1,488
quote 8.80 6.82 1,851 8.75 8.95 3,662 272.50 quote 0.70 -6.05 3,617 0.72 0.76 1,571
280.24 Current price as of 10/21/2020 02:26:26 PM
quote 0.01 -0.05 1.00 0.00 0.01 73.00 375.00 quote 98.20 0.00 0.00 94.25 94.50
quote 0.01 0.00 3.00 0.00 0.01 372.00 380.00 quote 0.00 0.00 0.00 99.25 99.50
quote 0.04 0.00 0.00 0.00 0.01 203.00 385.00 quote 116.70 0.00 0.00 104.25 104.50
quote 0.03 0.00 0.00 0.00 0.14 30.00 390.00 quote 123.75 -1.90 1.00 109.25 109.50
quote 0.01 0.00 100.00 0.00 0.01 152.00 395.00 quote 126.59 0.00 3.00 114.25 114.50
CALLS PUTS
Expires October 30, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 139.60 0.73 6.00 155.50 155.75 6.00 125.00 quote 0.00 0.00 0.00 0.00 0.04
quote 136.20 0.00 0.00 150.50 150.75 2.00 130.00 quote 0.00 0.00 0.00 0.00 0.06
quote 0.00 0.00 0.00 145.50 145.75 135.00 quote 0.03 0.00 0.00 0.00 0.06 1.00
quote 0.00 0.00 0.00 140.50 140.75 140.00 quote 0.15 0.00 0.00 0.00 0.06 6.00
quote 118.96 0.00 0.00 135.50 135.75 2.00 145.00 quote 0.02 0.00 3.00 0.00 0.06 3.00
quote 0.00 0.00 0.00 130.50 130.75 150.00 quote 0.04 0.01 2.00 0.00 0.06 13.00
quote 0.00 0.00 0.00 125.50 125.75 155.00 quote 0.01 0.00 0.00 0.00 0.06 1.00
quote 105.65 0.65 5.00 120.50 120.75 7.00 160.00 quote 0.01 0.00 0.00 0.00 0.07 4.00
quote 104.75 0.00 0.00 115.40 115.75 5.00 165.00 quote 0.06 0.00 0.00 0.00 0.07 11.00
quote 97.05 4.05 3.00 110.45 110.75 5.00 170.00 quote 0.03 0.01 5.00 0.01 0.03 212.00
quote 101.75 0.00 0.00 105.50 105.75 2.00 175.00 quote 0.03 0.00 2.00 0.00 0.03 40.00
quote 86.80 0.00 0.00 100.50 100.75 15.00 180.00 quote 0.03 0.00 1.00 0.01 0.03 243.00
quote 84.27 -4.28 26.00 95.55 95.75 39.00 185.00 quote 0.01 -0.03 16.00 0.00 0.04 78.00
quote 73.95 0.70 1.00 90.55 90.80 1.00 190.00 quote 0.10 -0.02 32.00 0.00 0.08 49.00
quote 72.00 0.00 0.00 85.55 85.80 32.00 195.00 quote 0.03 -0.06 3.00 0.03 0.07 87.00
quote 68.00 4.50 206.00 80.50 80.80 869.00 200.00 quote 0.05 -0.06 7.00 0.04 0.07 216.00
quote 76.35 16.75 1.00 75.60 75.80 20.00 205.00 quote 0.06 -0.08 20.00 0.05 0.06 118.00
quote 50.75 -6.96 2.00 70.60 70.85 8.00 210.00 quote 0.10 -0.08 64.00 0.09 0.10 236.00
quote 65.25 2.95 1.00 65.65 65.90 114.00 215.00 quote 0.12 -0.14 38.00 0.11 0.14 281.00
quote 62.70 17.95 2.00 63.05 63.40 2.00 217.50 quote 0.14 -0.17 315.00 0.13 0.16 705.00
quote 60.75 12.95 3.00 60.70 60.95 29.00 220.00 quote 0.18 -0.17 181.00 0.16 0.19 654.00
quote 47.15 2.93 1.00 58.20 58.45 6.00 222.50 quote 0.21 -0.20 359.00 0.19 0.23 613.00
quote 54.90 10.06 12.00 55.75 56.00 103.00 225.00 quote 0.23 -0.21 239.00 0.22 0.24 1,036
quote 51.40 10.75 1.00 53.30 53.55 7.00 227.50 quote 0.25 -0.35 72.00 0.27 0.33 574.00
quote 50.77 10.97 62.00 50.85 51.10 132.00 230.00 quote 0.33 -0.38 249.00 0.31 0.35 952.00
quote 31.95 0.00 0.00 48.40 48.65 2.00 232.50 quote 0.36 -0.46 61.00 0.38 0.41 431.00
quote 47.55 17.85 3.00 46.00 46.20 597.00 235.00 quote 0.45 -0.65 451.00 0.46 0.47 3,266
quote 25.55 -5.00 2.00 43.55 43.80 6.00 237.50 quote 0.58 -0.61 169.00 0.55 0.57 376.00
quote 41.35 11.56 88.00 41.20 41.45 304.00 240.00 quote 0.67 -0.91 766.00 0.66 0.68 2,077
quote 40.05 12.70 5.00 38.80 39.05 34.00 242.50 quote 0.83 -1.10 236.00 0.79 0.82 817.00
quote 36.55 12.55 54.00 36.50 36.75 204.00 245.00 quote 0.99 -1.35 617.00 0.94 0.98 2,354
quote 33.80 13.20 49.00 34.20 34.45 141.00 247.50 quote 1.15 -1.54 162.00 1.14 1.21 823.00
quote 32.05 10.55 264.00 31.95 32.20 675.00 250.00 quote 1.43 -2.02 996.00 1.41 1.45 2,153
quote 30.67 10.52 37.00 29.75 29.95 255.00 252.50 quote 1.69 -2.50 166.00 1.68 1.74 883.00
quote 28.22 10.52 211.00 27.60 27.85 928.00 255.00 quote 2.09 -2.66 774.00 2.05 2.10 1,023
quote 26.02 9.96 116.00 25.55 25.75 723.00 257.50 quote 2.55 -3.25 203.00 2.45 2.58 601.00
quote 23.65 9.10 367.00 23.55 23.75 1,829 260.00 quote 3.03 -3.72 866.00 2.98 3.10 1,843
quote 21.85 8.65 205.00 21.65 21.85 668.00 262.50 quote 3.61 -4.09 291.00 3.55 3.70 699.00
quote 20.05 7.95 619.00 19.75 20.10 3,128 265.00 quote 4.30 -4.62 846.00 4.25 4.40 1,287
quote 18.30 7.82 320.00 18.05 18.30 1,577 267.50 quote 5.10 -5.00 245.00 4.95 5.20 697.00
quote 16.70 7.43 1,417 16.50 16.65 4,717 270.00 quote 5.95 -5.35 407.00 5.85 6.05 511.00
quote 15.13 6.64 464.00 14.90 15.10 906.00 272.50 quote 6.95 -6.20 262.00 6.80 6.90 294.00
quote 13.80 6.65 1,910 13.45 13.60 3,424 275.00 quote 7.90 -5.75 835.00 7.85 7.90 356.00
quote 12.35 6.05 609.00 12.05 12.25 805.00 277.50 quote 9.00 -8.11 408.00 8.95 9.10 221.00
quote 10.75 5.35 7,417 10.75 10.90 3,649 280.00 quote 10.25 -7.05 1,372 10.15 10.30 591.00
280.24 Current price as of 10/21/2020 02:26:26 PM
quote 9.45 4.95 1,311 9.50 9.70 647.00 282.50 quote 11.28 -7.10 115.00 11.35 11.65 68.00
quote 8.50 4.68 3,209 8.35 8.50 2,123 285.00 quote 12.60 -7.20 623.00 12.70 13.00 116.00
quote 7.50 4.29 398.00 7.30 7.45 1,040 287.50 quote 14.30 -8.15 326.00 14.15 14.40 57.00
quote 6.35 3.68 7,144 6.30 6.45 6,010 290.00 quote 15.63 -9.22 414.00 15.65 16.00 39.00
quote 5.50 3.26 539.00 5.40 5.55 2,076 292.50 quote 17.85 -15.47 371.00 17.25 17.45 13.00
quote 4.74 2.85 1,888 4.65 4.80 3,989 295.00 quote 18.80 -11.01 19.00 18.90 19.20 24.00
quote 4.13 2.64 365.00 3.90 4.10 485.00 297.50 quote 20.48 -13.44 7.00 20.75 21.10 19.00
quote 3.35 2.09 14,809 3.35 3.40 6,690 300.00 quote 22.70 -10.65 16.00 22.65 22.85 235.00
quote 2.39 1.51 1,432 2.34 2.44 2,790 305.00 quote 27.23 -10.02 10.00 26.65 26.85 23.00
quote 1.72 1.13 1,467 1.65 1.74 1,700 310.00 quote 33.67 -14.33 1.00 30.90 31.15 4.00
quote 1.20 0.82 549.00 1.18 1.24 522.00 315.00 quote 34.25 -13.60 2.00 35.45 35.65 13.00
quote 0.88 0.61 1,823 0.88 0.91 1,138 320.00 quote 38.90 -6.65 9.00 40.10 40.35 10.00
quote 0.67 0.45 493.00 0.66 0.69 1,003 325.00 quote 45.20 -12.95 9.00 44.90 45.15 14.00
quote 0.55 0.37 279.00 0.52 0.54 335.00 330.00 quote 50.15 -15.40 2.00 49.75 50.00 9.00
quote 0.42 0.27 153.00 0.39 0.45 624.00 335.00 quote 55.20 -13.85 2.00 54.65 54.90 23.00
quote 0.35 0.25 264.00 0.33 0.38 184.00 340.00 quote 59.50 -12.55 1.00 59.60 59.80 16.00
quote 0.32 0.24 244.00 0.29 0.31 43.00 345.00 quote 64.60 -15.10 6.00 64.55 64.75 6.00
quote 0.28 0.20 1,586 0.27 0.29 95.00 350.00 quote 69.55 -15.95 6.00 69.50 69.75 7.00
quote 0.24 0.18 114.00 0.23 0.26 171.00 355.00 quote 86.45 0.00 1.00 74.45 74.70 1.00
quote 0.24 0.19 109.00 0.18 0.22 165.00 360.00 quote 79.50 -15.25 3.00 79.45 79.65 1.00
quote 0.17 0.11 32.00 0.17 0.21 41.00 365.00 quote 85.15 -13.80 3.00 84.40 84.65 4.00
quote 0.17 0.11 71.00 0.16 0.18 22.00 370.00 quote 106.00 0.00 5.00 89.40 89.65 2.00
quote 0.16 0.11 66.00 0.15 0.18 199.00 375.00 quote 95.05 0.00 17.00 94.40 94.60
quote 0.14 0.07 1,020 0.13 0.15 6.00 380.00 quote 99.40 0.00 5.00 99.35 99.60
quote 0.13 0.10 144.00 0.12 0.14 70.00 385.00 quote 0.00 0.00 0.00 104.35 104.60
quote 0.12 0.10 109.00 0.09 0.13 206.00 390.00 quote 123.35 -8.25 10.00 109.35 109.65 10.00
quote 0.10 0.08 610.00 0.09 0.10 245.00 395.00 quote 127.10 6.60 1.00 114.35 114.55 3.00

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

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.