Bulletin
Investor Alert

London Markets Open in:

Facebook Inc. Cl A

NAS: FB

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 22, 2021, 7:59 p.m.

FB
/zigman2/quotes/205064656/composite

$

345.25

Change

+2.04 +0.59%

Volume

Volume 1.23m

Quotes are delayed by 20 min

/zigman2/quotes/205064656/composite

Previous close

$ 357.48

$ 343.21

Change

-14.27 -3.99%

Day low

Day high

$340.69

$349.84

Open

52 week low

52 week high

$244.61

$384.33

Open

OPTION CHAIN FOR FACEBOOK INC. CL A

In-the-money

September, 2021 Options

Hide
CALLS PUTS
Expires September 24, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 150.45 -13.05 4.00 147.45 148.95 4.00 195.00 quote 0.02 0.01 1.00 0.00 0.01 2.00
quote 143.40 -15.10 13.00 142.45 143.85 34.00 200.00 quote 0.00 0.00 0.00 0.00 0.01
quote 137.75 -15.75 11.00 137.45 138.95 5.00 205.00 quote 0.01 0.00 0.00 0.00 0.06 11.00
quote 132.75 -15.75 9.00 132.45 133.95 2.00 210.00 quote 0.02 0.01 2.00 0.00 0.06 1.00
quote 128.40 -7.60 9.00 127.45 128.95 2.00 215.00 quote 0.00 0.00 0.00 0.00 0.06
quote 123.40 0.00 7.00 122.45 123.95 220.00 quote 0.17 0.00 0.00 0.00 0.01 10.00
quote 118.40 -13.10 7.00 117.45 118.95 6.00 225.00 quote 0.03 0.00 0.00 0.00 0.06 1.00
quote 113.40 -11.85 9.00 112.45 113.95 2.00 230.00 quote 0.01 0.00 2.00 0.00 0.01 3.00
quote 108.40 -15.45 7.00 107.45 108.95 1.00 235.00 quote 0.01 -0.01 1.00 0.00 0.01 43.00
quote 103.10 -33.45 17.00 102.60 103.85 1.00 240.00 quote 0.01 -0.01 1.00 0.00 0.01 20.00
quote 102.35 -11.65 2.00 97.45 98.95 6.00 245.00 quote 0.03 0.02 2.00 0.00 0.01 96.00
quote 113.70 -7.40 5.00 92.45 93.95 4.00 250.00 quote 0.01 -0.01 1.00 0.00 0.01 95.00
quote 90.90 -13.10 1.00 87.45 88.95 4.00 255.00 quote 0.02 0.01 14.00 0.00 0.02 131.00
quote 84.10 -11.70 15.00 82.65 83.80 20.00 260.00 quote 0.01 -0.02 3.00 0.00 0.02 466.00
quote 77.75 -16.65 9.00 77.45 78.95 29.00 265.00 quote 0.03 0.01 3.00 0.00 0.02 131.00
quote 72.60 -16.20 6.00 72.45 73.90 47.00 270.00 quote 0.02 0.00 18.00 0.01 0.02 542.00
quote 68.60 -15.20 3.00 67.55 68.95 19.00 275.00 quote 0.01 -0.01 32.00 0.01 0.02 248.00
quote 62.60 -14.65 5.00 62.55 63.95 16.00 280.00 quote 0.02 0.00 126.00 0.00 0.04 756.00
quote 58.45 -14.75 1.00 57.45 58.95 22.00 285.00 quote 0.03 0.01 365.00 0.01 0.04 479.00
quote 52.87 -14.73 26.00 52.60 53.85 17.00 290.00 quote 0.03 -0.01 817.00 0.02 0.05 1,433
quote 50.95 -9.65 11.00 47.45 48.90 16.00 295.00 quote 0.04 0.00 568.00 0.03 0.07 464.00
quote 44.01 -13.74 144.00 42.50 43.90 48.00 300.00 quote 0.08 0.00 6,523 0.05 0.08 2,245
quote 38.00 -14.87 17.00 37.65 38.90 16.00 305.00 quote 0.10 0.00 1,435 0.07 0.11 1,002
quote 33.00 -14.15 294.00 32.55 33.95 20.00 310.00 quote 0.12 -0.02 3,498 0.10 0.14 1,063
quote 28.85 -15.82 19.00 27.75 29.00 25.00 315.00 quote 0.18 -0.02 2,450 0.15 0.18 1,050
quote 22.65 -15.85 406.00 22.85 24.05 284.00 320.00 quote 0.25 0.01 4,810 0.23 0.26 1,104
quote 21.00 -13.95 126.00 17.85 18.70 105.00 325.00 quote 0.35 0.00 6,374 0.35 0.39 1,618
quote 13.85 -14.90 2,459 13.65 13.95 3,815 330.00 quote 0.61 0.14 17,964 0.61 0.65 4,400
quote 9.50 -14.35 3,066 9.20 9.50 156.00 335.00 quote 1.12 0.48 16,883 1.13 1.20 2,497
quote 5.60 -14.08 9,097 5.35 5.60 257.00 340.00 quote 2.25 1.30 46,883 2.26 2.40 3,150
343.21 Current price as of 9/22/2021 04:00:00 PM
quote 2.74 -10.96 40,567 2.62 2.80 130.00 345.00 quote 4.41 3.03 21,079 4.45 4.75 4,890
quote 1.20 -8.40 55,102 1.16 1.22 3,597 350.00 quote 7.85 5.82 8,941 7.50 8.60 4,989
quote 0.53 -5.57 28,387 0.50 0.53 1,910 355.00 quote 13.05 9.75 2,395 12.20 13.05 2,682
quote 0.35 -3.95 5,178 0.34 0.36 1,775 357.50 quote 15.05 10.80 1,051 14.05 15.40 1,719
quote 0.25 -2.55 14,007 0.23 0.25 6,870 360.00 quote 16.85 11.30 1,764 16.90 17.80 3,134
quote 0.17 -1.78 2,735 0.16 0.19 2,841 362.50 quote 18.65 12.23 206.00 19.15 20.05 963.00
quote 0.12 -1.01 5,085 0.12 0.13 4,683 365.00 quote 22.60 14.10 634.00 21.30 22.55 2,164
quote 0.09 -0.59 7,657 0.08 0.12 2,772 367.50 quote 24.70 14.95 82.00 23.75 25.05 1,063
quote 0.07 -0.33 8,813 0.07 0.08 6,880 370.00 quote 27.85 16.40 311.00 26.25 27.50 1,912
quote 0.07 -0.17 1,136 0.05 0.09 3,194 372.50 quote 27.19 12.59 142.00 28.70 29.85 376.00
quote 0.05 -0.10 1,879 0.04 0.06 4,741 375.00 quote 30.30 13.90 313.00 31.20 32.35 1,355
quote 0.04 -0.06 732.00 0.03 0.06 1,725 377.50 quote 31.85 12.70 59.00 33.70 34.90 322.00
quote 0.04 -0.01 2,270 0.04 0.05 7,001 380.00 quote 36.53 15.36 101.00 36.20 37.45 1,130
quote 0.03 -0.02 495.00 0.02 0.05 1,240 382.50 quote 37.91 13.21 6.00 38.65 40.10 91.00
quote 0.02 -0.01 1,098 0.02 0.04 4,587 385.00 quote 40.41 14.39 21.00 41.20 42.40 398.00
quote 0.03 0.00 131.00 0.01 0.05 460.00 387.50 quote 30.25 6.65 1.00 43.65 45.10 15.00
quote 0.03 0.02 359.00 0.01 0.04 2,978 390.00 quote 32.45 -6.55 2.00 46.20 47.40 101.00
quote 0.02 0.01 162.00 0.01 0.04 891.00 392.50 quote 48.00 11.55 4.00 48.55 50.10 20.00
quote 0.02 0.01 40.00 0.01 0.03 2,207 395.00 quote 50.20 12.50 2.00 51.05 52.60 32.00
quote 0.02 -0.01 271.00 0.01 0.02 215.00 397.50 quote 53.70 13.75 2.00 53.55 55.10 30.00
quote 0.01 0.00 276.00 0.00 0.02 1,845 400.00 quote 56.02 13.57 11.00 56.05 57.60 11.00
quote 0.01 0.00 6.00 0.00 0.02 883.00 405.00 quote 60.50 14.35 3.00 61.15 62.65 10.00
quote 0.02 0.01 76.00 0.00 0.02 1,348 410.00 quote 49.75 2.62 9.00 66.05 67.60 1.00
quote 0.01 0.00 72.00 0.00 0.01 943.00 415.00 quote 67.45 10.65 1.00 71.05 72.60 2.00
quote 0.01 0.00 1.00 0.00 0.02 153.00 420.00 quote 74.10 0.00 2.00 76.05 77.60
quote 0.01 0.00 1.00 0.00 0.02 114.00 425.00 quote 77.45 0.00 3.00 81.05 82.60
quote 0.01 -0.02 1.00 0.00 0.06 282.00 430.00 quote 86.30 14.60 6.00 86.05 87.60 4.00
quote 0.03 0.00 0.00 0.00 0.06 225.00 435.00 quote 91.25 0.00 3.00 91.15 92.65
quote 0.01 0.00 379.00 0.00 0.01 512.00 440.00 quote 92.45 10.65 1.00 96.05 97.60 1.00
quote 0.05 0.00 0.00 0.00 0.06 119.00 445.00 quote 99.90 26.30 6.00 101.05 102.60 1.00
quote 0.01 0.00 0.00 0.00 0.06 320.00 450.00 quote 102.45 25.05 1.00 106.05 107.60 1.00
quote 0.04 0.00 0.00 0.00 0.06 325.00 455.00 quote 107.45 23.00 1.00 111.05 112.60
quote 0.04 0.00 0.00 0.00 0.06 231.00 460.00 quote 116.45 14.50 8.00 116.05 117.60 1.00
quote 0.02 0.01 1.00 0.00 0.06 53.00 465.00 quote 121.45 14.50 5.00 121.05 122.60 3.00
quote 0.01 0.00 0.00 0.00 0.01 1,070 470.00 quote 126.45 13.90 14.00 126.10 127.60 1.00

October, 2021 Options

Show

November, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show

June, 2023 Options

Show

January, 2024 Options

Show
Trending Tickers
  • /zigman2/quotes/200467500/composite NVDA+6.01%
  • /zigman2/quotes/200164174/composite SNOA+85.40%
  • /zigman2/quotes/202092269/composite ENSC+35.46%
  • /zigman2/quotes/226465160/composite ALF-14.72%
  • /zigman2/quotes/207732364/composite MSFT+1.66%
X
Powered by StockTwits
Link to MarketWatch's Slice.