Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jan 24, 2020, 7:59 p.m.

FB
/zigman2/quotes/205064656/composite

$

217.50

Change

-0.44 -0.20%

Volume

Volume 874,714

Quotes are delayed by 20 min

/zigman2/quotes/205064656/composite

Previous close

$ 219.76

$ 217.94

Change

-1.82 -0.83%

Day low

Day high

$216.11

$221.78

Open

52 week low

52 week high

$143.43

$222.75

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

January, 2020 Options

Hide
CALLS PUTS
Expires January 31, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 58.10 0.00 0.00 54.70 55.95 15.00 162.50 quote 0.04 0.00 11.00 0.01 0.04 863.00
quote 54.65 0.00 0.00 52.20 53.45 2.00 165.00 quote 0.01 0.00 0.00 0.00 0.06 209.00
quote 52.75 0.00 0.00 49.90 51.15 3.00 167.50 quote 0.19 0.00 0.00 0.00 0.13 263.00
quote 47.85 0.00 100.00 47.55 48.60 329.00 170.00 quote 0.03 0.00 51.00 0.00 0.13 261.00
quote 49.15 0.00 0.00 44.70 46.30 7.00 172.50 quote 0.05 0.01 1.00 0.03 0.10 682.00
quote 46.30 0.00 0.00 42.20 43.85 49.00 175.00 quote 0.05 0.00 25.00 0.04 0.07 551.00
quote 43.90 0.00 0.00 39.65 41.40 59.00 177.50 quote 0.08 0.00 158.00 0.06 0.09 556.00
quote 38.10 0.00 58.00 37.90 38.25 779.00 180.00 quote 0.12 0.00 111.00 0.08 0.14 1,487
quote 38.20 0.00 0.00 34.60 36.60 15.00 182.50 quote 0.14 0.00 54.00 0.11 0.23 393.00
quote 36.38 0.00 0.00 32.00 34.10 82.00 185.00 quote 0.16 0.00 247.00 0.15 0.18 1,034
quote 30.31 0.00 38.00 30.55 30.85 39.00 187.50 quote 0.21 0.00 87.00 0.19 0.23 413.00
quote 28.05 0.00 22.00 28.15 28.40 446.00 190.00 quote 0.29 0.00 330.00 0.26 0.34 1,303
quote 25.52 0.00 41.00 25.70 25.95 132.00 192.50 quote 0.37 0.00 202.00 0.35 0.39 721.00
quote 23.00 0.00 133.00 23.35 23.70 1,120 195.00 quote 0.55 0.00 519.00 0.48 0.53 1,767
quote 20.35 0.00 96.00 20.95 21.30 158.00 197.50 quote 0.67 0.00 438.00 0.66 0.72 1,195
quote 19.00 0.00 357.00 18.80 19.05 2,024 200.00 quote 0.97 0.00 766.00 0.91 0.98 1,870
quote 16.90 0.00 85.00 16.65 16.90 639.00 202.50 quote 1.33 0.00 352.00 1.26 1.32 1,515
quote 14.70 0.00 309.00 14.60 14.85 2,155 205.00 quote 1.75 0.00 1,019 1.70 1.78 2,171
quote 12.50 0.00 395.00 12.75 12.90 1,054 207.50 quote 2.30 0.00 748.00 2.27 2.37 2,992
quote 11.03 0.00 1,117 10.95 11.10 2,899 210.00 quote 3.00 0.00 1,889 2.99 3.10 2,502
quote 9.35 0.00 432.00 9.30 9.45 2,097 212.50 quote 3.88 0.00 2,799 3.85 3.95 1,274
quote 7.98 0.00 994.00 7.80 8.00 2,543 215.00 quote 4.90 0.00 1,817 4.85 4.95 1,498
quote 6.50 0.00 1,619 6.45 6.60 1,074 217.50 quote 5.95 0.00 2,415 5.95 6.10 940.00
217.94 Current price as of 1/24/2020 04:15:00 PM
quote 5.28 0.00 6,046 5.20 5.35 8,238 220.00 quote 7.24 0.00 2,460 7.20 7.35 2,737
quote 4.12 0.00 1,939 4.10 4.25 4,169 222.50 quote 8.60 0.00 536.00 8.60 8.80 813.00
quote 3.15 0.00 5,628 3.15 3.25 7,085 225.00 quote 10.30 0.00 499.00 10.15 10.35 465.00
quote 2.40 0.00 1,455 2.40 2.47 1,193 227.50 quote 11.80 0.00 361.00 11.85 12.05 402.00
quote 1.78 0.00 2,476 1.75 1.83 11,385 230.00 quote 14.40 0.00 149.00 13.75 13.90 465.00
quote 1.26 0.00 1,626 1.26 1.33 1,000 232.50 quote 16.63 2.83 59.00 15.70 15.95 283.00
quote 0.91 0.00 1,137 0.92 0.95 2,720 235.00 quote 18.41 0.00 21.00 17.30 18.20 222.00
quote 0.68 0.00 340.00 0.63 0.68 1,263 237.50 quote 17.85 0.00 0.00 19.45 20.70 25.00
quote 0.47 0.00 947.00 0.44 0.49 2,383 240.00 quote 20.50 0.00 0.00 21.55 23.15 16.00
quote 0.34 0.00 101.00 0.31 0.35 173.00 242.50 quote 0.00 0.00 0.00 24.05 25.60
quote 0.25 0.00 405.00 0.22 0.26 797.00 245.00 quote 27.95 0.00 34.00 27.15 27.40 254.00
quote 0.16 0.00 46.00 0.16 0.20 58.00 247.50 quote 0.00 0.00 0.00 29.05 30.50
quote 0.11 0.00 1,676 0.11 0.14 1,806 250.00 quote 32.20 0.00 60.00 32.05 32.30 743.00
quote 0.08 0.00 23.00 0.08 0.11 12.00 252.50 quote 35.35 0.00 30.00 34.50 34.75 52.00
quote 0.06 0.00 326.00 0.06 0.10 658.00 255.00 quote 35.55 0.00 0.00 37.00 37.30 216.00

February, 2020 Options

Show

March, 2020 Options

Show

April, 2020 Options

Show

June, 2020 Options

Show

September, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.