Bulletin
Investor Alert

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

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

FB
/zigman2/quotes/205064656/composite

$

325.29

Change

+0.53 +0.16%

Volume

Volume 623,395

Quotes are delayed by 20 min

/zigman2/quotes/205064656/composite

Previous close

$ 328.53

$ 324.76

Change

-3.77 -1.15%

Day low

Day high

$322.51

$329.07

Open

52 week low

52 week high

$244.61

$384.33

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

October, 2021 Options

Hide
CALLS PUTS
Expires October 22, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 147.90 0.00 0.00 144.55 145.05 7.00 180.00 quote 0.03 0.02 1.00 0.00 0.04 93.00
quote 141.35 0.00 0.00 139.55 140.05 6.00 185.00 quote 0.01 0.00 0.00 0.00 0.05 34.00
quote 131.65 0.00 0.00 134.55 135.05 3.00 190.00 quote 0.02 0.00 0.00 0.00 0.06 11.00
quote 123.85 0.00 0.00 129.55 130.05 1.00 195.00 quote 0.06 0.00 0.00 0.00 0.04 26.00
quote 123.40 -0.03 1.00 124.55 125.10 3.00 200.00 quote 0.02 0.01 2.00 0.00 0.02 141.00
quote 119.70 -5.41 19.00 119.55 120.05 4.00 205.00 quote 0.03 0.02 11.00 0.00 0.01 101.00
quote 114.70 -12.70 19.00 114.60 115.05 1.00 210.00 quote 0.02 0.00 0.00 0.00 0.02 84.00
quote 0.00 0.00 0.00 109.60 110.05 215.00 quote 0.01 -0.02 1.00 0.00 0.03 160.00
quote 117.30 0.00 0.00 104.60 105.05 2.00 220.00 quote 0.02 0.00 1.00 0.00 0.03 356.00
quote 100.15 0.00 0.00 99.60 100.05 2.00 225.00 quote 0.02 0.00 6.00 0.00 0.03 26.00
quote 0.00 0.00 0.00 94.60 95.05 230.00 quote 0.02 -0.01 1.00 0.01 0.03 48.00
quote 89.25 0.00 2.00 89.60 90.10 235.00 quote 0.02 -0.02 20.00 0.01 0.03 418.00
quote 88.15 5.20 4.00 84.60 85.10 1.00 240.00 quote 0.05 0.00 35.00 0.02 0.03 234.00
quote 82.65 0.00 0.00 79.60 80.10 4.00 245.00 quote 0.03 -0.02 43.00 0.03 0.04 311.00
quote 73.25 -5.00 250.00 74.65 75.10 268.00 250.00 quote 0.03 -0.03 7.00 0.03 0.05 1,240
quote 69.30 0.00 2.00 69.65 70.10 255.00 quote 0.05 -0.03 62.00 0.04 0.06 1,232
quote 64.35 -0.70 2.00 64.65 65.15 4.00 260.00 quote 0.06 -0.03 56.00 0.06 0.10 1,406
quote 59.00 0.00 0.00 59.65 60.15 20.00 265.00 quote 0.08 -0.02 26.00 0.07 0.11 1,266
quote 59.10 0.60 2.00 54.70 55.15 15.00 270.00 quote 0.10 -0.02 210.00 0.09 0.11 774.00
quote 54.45 0.00 0.00 49.70 50.20 10.00 275.00 quote 0.12 -0.03 185.00 0.12 0.14 458.00
quote 45.00 -3.53 32.00 44.70 45.20 741.00 280.00 quote 0.15 -0.03 423.00 0.15 0.18 709.00
quote 39.30 -4.75 10.00 39.75 40.25 13.00 285.00 quote 0.19 -0.01 329.00 0.18 0.22 1,201
quote 35.00 -3.50 1,603 34.80 35.30 1,443 290.00 quote 0.26 0.01 727.00 0.24 0.28 974.00
quote 30.00 -4.20 11.00 29.90 30.40 45.00 295.00 quote 0.33 0.01 923.00 0.32 0.36 1,243
quote 25.50 -3.20 242.00 25.05 25.45 98.00 300.00 quote 0.48 0.05 1,789 0.46 0.50 3,260
quote 20.70 -3.10 45.00 20.35 20.80 578.00 305.00 quote 0.74 0.08 2,524 0.72 0.79 1,623
quote 16.20 -2.59 99.00 15.85 16.20 65.00 310.00 quote 1.20 0.18 4,188 1.20 1.25 4,182
quote 13.80 -4.15 91.00 13.70 14.05 83.00 312.50 quote 1.57 0.28 1,205 1.56 1.65 642.00
quote 12.03 -3.05 451.00 11.80 12.05 179.00 315.00 quote 2.07 0.45 2,646 2.05 2.15 3,607
quote 10.00 -3.21 234.00 9.85 10.15 308.00 317.50 quote 2.63 0.57 1,565 2.57 2.75 779.00
quote 8.30 -2.79 16,200 8.10 8.45 2,865 320.00 quote 3.44 0.79 2,953 3.40 3.55 2,332
quote 6.80 -2.54 3,660 6.65 6.85 1,102 322.50 quote 4.30 0.95 3,312 4.35 4.50 589.00
324.76 Current price as of 10/15/2021 04:00:00 PM
quote 5.45 -2.25 22,860 5.20 5.45 2,527 325.00 quote 5.49 1.29 4,080 5.45 5.65 2,921
quote 4.22 -1.83 7,719 4.20 4.30 1,386 327.50 quote 6.79 1.54 1,897 6.75 6.95 1,717
quote 3.24 -1.71 22,295 3.20 3.30 14,375 330.00 quote 8.36 1.81 1,127 8.25 8.50 1,815
quote 2.46 -1.35 4,103 2.36 2.46 2,788 332.50 quote 10.45 2.65 254.00 9.95 10.20 602.00
quote 1.81 -1.11 8,785 1.76 1.85 7,206 335.00 quote 11.88 2.71 606.00 11.75 12.10 827.00
quote 1.33 -0.82 1,747 1.28 1.35 1,343 337.50 quote 14.05 3.06 214.00 13.85 14.20 80.00
quote 0.96 -0.67 6,138 0.94 0.97 5,722 340.00 quote 16.10 2.85 138.00 15.90 16.35 3,785
quote 0.70 -0.45 1,756 0.68 0.73 1,272 342.50 quote 18.91 3.56 10.00 18.15 18.60 88.00
quote 0.51 -0.36 1,554 0.51 0.57 1,984 345.00 quote 20.52 3.30 116.00 20.45 20.95 941.00
quote 0.40 -0.21 538.00 0.37 0.43 1,196 347.50 quote 24.01 4.32 50.00 22.80 23.25 109.00
quote 0.29 -0.15 3,516 0.30 0.31 6,255 350.00 quote 25.63 3.48 55.00 25.20 25.70 696.00
quote 0.24 -0.08 268.00 0.24 0.26 721.00 352.50 quote 27.96 4.66 18.00 27.65 28.10 28.00
quote 0.19 -0.05 826.00 0.19 0.21 2,718 355.00 quote 30.77 4.05 23.00 30.10 30.55 723.00
quote 0.15 -0.03 158.00 0.14 0.18 254.00 357.50 quote 33.34 4.24 18.00 32.55 33.05 27.00
quote 0.13 0.00 2,410 0.12 0.14 4,767 360.00 quote 35.65 3.90 43.00 35.05 35.50 1,565
quote 0.10 -0.01 588.00 0.09 0.13 171.00 362.50 quote 33.80 0.00 0.00 37.55 38.00 25.00
quote 0.09 -0.01 2,065 0.08 0.09 2,867 365.00 quote 40.57 3.82 17.00 40.00 40.50 1,390
quote 0.06 -0.01 245.00 0.05 0.07 1,944 370.00 quote 45.80 3.93 15.00 45.00 45.50 498.00
quote 0.04 -0.01 56.00 0.03 0.05 1,053 375.00 quote 51.91 5.09 4.00 50.00 50.45 230.00
quote 0.03 0.00 251.00 0.02 0.04 3,403 380.00 quote 55.75 4.65 10.00 54.95 55.45 135.00
quote 0.03 0.01 169.00 0.02 0.03 2,495 385.00 quote 56.75 0.00 0.00 60.00 60.45 17.00
quote 0.02 -0.01 392.00 0.01 0.04 1,402 390.00 quote 71.15 0.00 0.00 64.95 65.45 12.00
quote 0.02 0.00 0.00 0.00 0.03 282.00 395.00 quote 66.10 0.00 0.00 69.95 70.50 12.00
quote 0.02 0.00 11.00 0.00 0.03 2,525 400.00 quote 81.20 0.00 0.00 74.95 75.45 6.00
quote 0.02 0.00 8.00 0.00 0.08 268.00 405.00 quote 28.37 0.00 0.00 79.95 80.45
quote 0.02 0.00 0.00 0.00 0.08 690.00 410.00 quote 67.35 0.00 0.00 84.95 85.45 12.00
quote 0.01 -0.01 109.00 0.00 0.08 119.00 415.00 quote 0.00 0.00 0.00 89.95 90.45
quote 0.01 -0.01 91.00 0.00 0.07 196.00 420.00 quote 0.00 0.00 0.00 94.95 95.45
quote 0.03 0.00 0.00 0.00 0.08 220.00 425.00 quote 0.00 0.00 0.00 99.95 100.45
quote 0.03 0.00 0.00 0.00 0.01 542.00 430.00 quote 0.00 0.00 0.00 104.95 105.45
quote 0.07 0.00 0.00 0.00 0.07 24.00 435.00 quote 0.00 0.00 0.00 109.95 110.45
quote 0.02 0.00 0.00 0.00 0.07 475.00 440.00 quote 108.65 0.00 0.00 114.95 115.45 4.00
quote 0.06 0.00 0.00 0.00 0.07 169.00 445.00 quote 0.00 0.00 0.00 119.95 120.45
quote 0.01 0.00 0.00 0.00 0.07 131.00 450.00 quote 90.20 0.00 0.00 124.95 125.45
quote 0.05 0.00 0.00 0.00 0.07 3.00 455.00 quote 0.00 0.00 0.00 129.95 130.45
quote 0.05 0.00 0.00 0.00 0.07 12.00 460.00 quote 0.00 0.00 0.00 134.95 135.45
quote 0.03 0.00 0.00 0.00 0.07 1.00 465.00 quote 0.00 0.00 0.00 139.95 140.45
quote 0.04 0.00 0.00 0.00 0.07 6.00 470.00 quote 0.00 0.00 0.00 144.95 145.45
quote 0.01 0.00 0.00 0.00 0.07 6.00 475.00 quote 0.00 0.00 0.00 149.95 150.45
quote 0.01 0.00 0.00 0.00 0.07 3.00 480.00 quote 0.00 0.00 0.00 154.95 155.45
quote 0.01 0.00 1.00 0.00 0.07 3.00 485.00 quote 142.50 0.00 0.00 159.95 160.45
CALLS PUTS
Expires October 29, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 159.65 0.00 0.00 159.55 160.10 12.00 165.00 quote 0.12 0.00 0.00 0.00 0.08 1.00
quote 159.40 0.00 0.00 154.55 155.10 3.00 170.00 quote 0.01 0.00 0.00 0.00 0.08 55.00
quote 148.30 -6.10 3.00 149.55 150.10 13.00 175.00 quote 0.11 0.00 0.00 0.00 0.10 19.00
quote 0.00 0.00 0.00 144.55 145.10 180.00 quote 0.05 0.00 0.00 0.00 0.10 5.00
quote 139.95 0.00 0.00 139.55 140.10 8.00 185.00 quote 0.05 0.00 0.00 0.00 0.10 16.00
quote 142.70 0.00 0.00 134.55 135.10 2.00 190.00 quote 0.03 0.00 0.00 0.00 0.05 23.00
quote 133.45 0.00 0.00 129.55 130.10 1.00 195.00 quote 0.04 0.00 0.00 0.00 0.05 25.00
quote 124.22 -2.83 6.00 124.60 125.10 2.00 200.00 quote 0.02 -0.01 23.00 0.01 0.06 43.00
quote 0.00 0.00 0.00 119.60 120.15 205.00 quote 0.12 0.00 0.00 0.00 0.06 4.00
quote 0.00 0.00 0.00 114.60 115.15 210.00 quote 0.05 -0.07 14.00 0.01 0.07 21.00
quote 113.50 0.00 0.00 109.60 110.15 1.00 215.00 quote 0.10 0.00 0.00 0.03 0.08 13.00
quote 108.63 0.00 0.00 104.60 105.15 6.00 220.00 quote 0.06 -0.06 12.00 0.03 0.09 21.00
quote 0.00 0.00 0.00 99.65 100.15 225.00 quote 0.08 -0.01 1.00 0.04 0.10 34.00
quote 122.55 0.00 0.00 94.65 95.20 7.00 230.00 quote 0.10 -0.01 50.00 0.07 0.11 154.00
quote 95.60 0.00 0.00 89.65 90.20 1.00 235.00 quote 0.10 -0.03 27.00 0.08 0.12 80.00
quote 84.10 -6.55 1.00 84.70 85.20 1.00 240.00 quote 0.13 -0.02 4.00 0.13 0.16 209.00
quote 73.75 0.00 0.00 79.70 80.25 11.00 245.00 quote 0.15 -0.04 65.00 0.14 0.17 85.00
quote 70.25 0.00 0.00 74.75 75.25 2.00 250.00 quote 0.19 -0.02 152.00 0.18 0.21 326.00
quote 0.00 0.00 0.00 69.80 70.30 255.00 quote 0.26 -0.01 8.00 0.21 0.26 84.00
quote 64.85 0.00 0.00 64.85 65.40 2.00 260.00 quote 0.29 -0.03 38.00 0.27 0.33 232.00
quote 61.05 -2.95 1.00 59.90 60.45 2.00 265.00 quote 0.39 0.01 57.00 0.34 0.42 629.00
quote 59.00 0.00 0.00 55.00 55.55 7.00 270.00 quote 0.47 0.0100 48.00 0.44 0.48 668.00
quote 50.10 0.00 10.00 50.15 50.70 4.00 275.00 quote 0.61 0.00 85.00 0.59 0.68 375.00
quote 45.45 -2.90 60.00 45.40 45.90 80.00 280.00 quote 0.79 0.03 276.00 0.77 0.85 662.00
quote 39.21 -1.69 1.00 40.65 41.20 10.00 285.00 quote 1.07 0.06 243.00 1.04 1.17 756.00
quote 40.30 0.00 0.00 36.15 36.60 9.00 290.00 quote 1.45 0.09 640.00 1.41 1.50 1,618
quote 31.25 -4.57 5.00 31.60 32.10 41.00 295.00 quote 2.01 0.20 293.00 1.93 2.10 1,218
quote 27.72 -3.32 46.00 27.30 27.80 94.00 300.00 quote 2.69 0.27 1,174 2.65 2.82 2,802
quote 23.25 -3.97 9.00 23.35 23.80 40.00 305.00 quote 3.60 0.38 515.00 3.60 3.75 1,498
quote 19.50 -3.35 81.00 19.60 20.00 207.00 310.00 quote 4.90 0.60 965.00 4.85 5.05 3,379
quote 17.75 -2.80 34.00 17.85 18.25 27.00 312.50 quote 5.65 0.74 360.00 5.60 5.80 13.00
quote 16.45 -2.55 55.00 16.15 16.55 205.00 315.00 quote 6.44 0.77 409.00 6.40 6.70 1,563
quote 317.50 quote 7.40 1.00 140.00 7.35 7.55 27.00
quote 13.45 -2.20 1,575 13.10 13.50 1,981 320.00 quote 8.39 1.04 1,166 8.30 8.65 3,834
quote 125.00 322.50 quote 9.50 1.30 691.00 9.40 9.75 298.00
324.76 Current price as of 10/15/2021 04:00:00 PM
quote 10.75 -2.00 1,962 10.60 10.80 1,107 325.00 quote 10.65 1.40 2,199 10.60 10.95 1,430
quote 9.48 -1.78 1,076 9.20 9.60 121.00 327.50 quote 11.96 1.64 129.00 11.85 12.25 370.00
quote 8.50 -1.60 1,226 8.10 8.45 1,970 330.00 quote 13.34 1.63 529.00 13.25 13.65 1,758
quote 7.32 -1.68 168.00 7.15 7.45 36.00 332.50 quote 16.00
quote 6.38 -1.43 1,570 6.20 6.45 9,376 335.00 quote 16.30 2.07 272.00 16.25 16.70 1,735
quote 5.50 -1.25 188.00 5.30 5.65 27.00 337.50 quote 15.90 0.00 0.00 17.90 18.35 1.00
quote 4.75 -1.18 4,363 4.60 4.85 3,116 340.00 quote 19.75 2.42 51.00 19.65 20.10 3,998
quote 4.05 -0.95 177.00 3.95 4.10 39.00 342.50 quote
quote 3.45 -0.93 3,918 3.35 3.60 3,089 345.00 quote 23.94 3.37 24.00 23.35 23.85 2,306
quote 2.86 -0.80 81.00 2.85 3.05 40.00 347.50 quote 26.01 3.58 24.00 25.35 25.70 28.00
quote 2.49 -0.64 1,719 2.46 2.51 6,029 350.00 quote 27.48 3.03 129.00 27.40 27.80 1,207
quote 1.75 -0.48 461.00 1.68 1.83 1,732 355.00 quote 32.55 3.63 15.00 31.65 32.05 406.00
quote 1.22 -0.32 1,387 1.18 1.27 4,059 360.00 quote 36.69 3.44 65.00 36.15 36.55 635.00
quote 0.86 -0.20 343.00 0.83 0.92 1,578 365.00 quote 41.64 3.99 17.00 40.80 41.30 362.00
quote 0.62 -0.13 318.00 0.57 0.65 3,591 370.00 quote 46.00 -0.29 22.00 45.60 46.05 1,912
quote 0.46 -0.08 260.00 0.40 0.47 3,758 375.00 quote 51.50 0.00 0.00 50.35 50.90 101.00
quote 0.33 -0.06 811.00 0.31 0.36 6,403 380.00 quote 55.71 3.74 2.00 55.25 55.75 67.00
quote 0.24 -0.04 105.00 0.23 0.27 1,003 385.00 quote 60.60 -1.75 82.00 60.15 60.70 195.00
quote 0.19 0.00 37.00 0.17 0.21 2,682 390.00 quote 71.38 0.00 0.00 65.10 65.65 55.00
quote 0.13 -0.01 6.00 0.12 0.17 133.00 395.00 quote 67.25 0.00 0.00 70.05 70.60 2.00
quote 0.12 0.00 195.00 0.11 0.12 1,727 400.00 quote 74.25 0.00 0.00 75.05 75.55 15.00
quote 0.07 0.00 51.00 0.08 0.12 149.00 405.00 quote 0.00 0.00 0.00 80.00 80.55
quote 0.07 0.00 23.00 0.06 0.10 841.00 410.00 quote 70.74 0.00 0.00 85.00 85.50 2.00
quote 0.07 -0.02 35.00 0.04 0.09 61.00 415.00 quote 0.00 0.00 0.00 90.00 90.50
quote 0.04 0.00 8.00 0.03 0.08 123.00 420.00 quote 76.50 0.00 0.00 94.95 95.50 9.00
quote 0.08 0.00 0.00 0.02 0.07 52.00 425.00 quote 0.00 0.00 0.00 99.95 100.50
quote 0.01 0.00 0.00 0.01 0.07 95.00 430.00 quote 100.85 0.00 0.00 104.95 105.50 6.00
quote 0.07 0.00 0.00 0.01 0.06 40.00 435.00 quote 0.00 0.00 0.00 110.00 110.50
quote 0.04 -0.01 379.00 0.00 0.05 107.00 440.00 quote 0.00 0.00 0.00 114.95 115.50
quote 0.03 0.00 0.00 0.00 0.05 322.00 445.00 quote 0.00 0.00 0.00 119.95 120.50
quote 0.04 0.00 0.00 0.00 0.01 21.00 450.00 quote 0.00 0.00 0.00 124.95 125.50
quote 0.15 0.00 0.00 0.00 0.04 1.00 455.00 quote 0.00 0.00 0.00 129.90 130.50
quote 0.19 0.00 0.00 0.00 0.04 179.00 460.00 quote 0.00 0.00 0.00 134.95 135.45
quote 0.05 0.00 0.00 0.00 0.09 24.00 465.00 quote 0.00 0.00 0.00 139.95 140.45
quote 0.06 0.00 0.00 0.00 0.11 11.00 470.00 quote 0.00 0.00 0.00 144.95 145.45
quote 0.09 0.00 0.00 0.00 0.08 3.00 475.00 quote 0.00 0.00 0.00 149.95 150.45
quote 0.05 0.00 0.00 0.00 0.10 4.00 480.00 quote 0.00 0.00 0.00 154.95 155.45

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

April, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

March, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/207505872/composite DISH+1.05%
  • /zigman2/quotes/204151124/composite CURE-1.23%
  • /zigman2/quotes/214908404/composite GFL+1.15%
  • /zigman2/quotes/204236046/composite DUST+1.32%
  • /zigman2/quotes/200683073/composite FRC+0.90%
X
Powered by StockTwits
Link to MarketWatch's Slice.