U.S. markets closed
S&P Futures
4,112.00-7.50(-0.18%)Dow Futures
33,623.00-59.00(-0.18%)Nasdaq Futures
13,809.00-20.50(-0.15%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
312.46-0.56 (-0.18%)
At close: 4:00PM EDT
Strike:170.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416C00170000 | 2021-02-09 2:25PM EDT | 2021-04-16 | 100.05 | 103.15 | 104.70 | 0.00 | - | 2 | 41 | 0.00% |
| FB210423C00170000 | 2021-03-15 3:14PM EDT | 2021-04-23 | 105.70 | 140.35 | 144.00 | 0.00 | - | - | 1 | 198.73% |
| FB210521C00170000 | 2021-03-26 2:38PM EDT | 2021-05-21 | 109.93 | 140.50 | 144.25 | 0.00 | - | 2 | 2 | 112.16% |
| FB210618C00170000 | 2021-04-09 2:37PM EDT | 2021-06-18 | 141.91 | 140.75 | 144.55 | -1.61 | -1.12% | 2 | 576 | 59.96% |
| FB210716C00170000 | 2021-04-07 2:04PM EDT | 2021-07-16 | 143.72 | 140.70 | 145.20 | 0.00 | - | 1 | 9 | 57.57% |
| FB210917C00170000 | 2021-04-08 12:57PM EDT | 2021-09-17 | 142.35 | 141.30 | 145.80 | 0.00 | - | 1 | 6 | 51.09% |
| FB220121C00170000 | 2021-04-09 2:09PM EDT | 2022-01-21 | 145.20 | 143.10 | 147.80 | -1.30 | -0.89% | 4 | 512 | 54.45% |
| FB220617C00170000 | 2021-04-06 3:23PM EDT | 2022-06-17 | 142.97 | 145.00 | 150.00 | 0.00 | - | 1 | 44 | 48.90% |
| FB220916C00170000 | 2021-03-19 3:01PM EDT | 2022-09-16 | 133.30 | 146.50 | 151.50 | 0.00 | - | 1 | 466 | 47.06% |
| FB230120C00170000 | 2021-04-07 2:04PM EDT | 2023-01-20 | 151.92 | 149.70 | 154.00 | 0.00 | - | 4 | 651 | 45.88% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416P00170000 | 2021-03-31 10:07AM EDT | 2021-04-16 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 136 | 175.00% |
| FB210423P00170000 | 2021-04-08 11:30AM EDT | 2021-04-23 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 18 | 132.62% |
| FB210430P00170000 | 2021-04-08 9:55AM EDT | 2021-04-30 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 3 | 106.45% |
| FB210507P00170000 | 2021-04-08 1:36PM EDT | 2021-05-07 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 82.03% |
| FB210521P00170000 | 2021-04-05 9:45AM EDT | 2021-05-21 | 0.18 | 0.05 | 0.14 | 0.00 | - | 16 | 75 | 72.27% |
| FB210618P00170000 | 2021-04-07 12:11PM EDT | 2021-06-18 | 0.31 | 0.20 | 0.29 | 0.00 | - | 1 | 3,998 | 62.11% |
| FB210716P00170000 | 2021-04-05 11:46AM EDT | 2021-07-16 | 0.50 | 0.34 | 0.43 | 0.00 | - | 10 | 809 | 55.66% |
| FB210917P00170000 | 2021-04-09 3:37PM EDT | 2021-09-17 | 0.79 | 0.76 | 0.85 | -0.06 | -7.06% | 10 | 1,100 | 48.95% |
| FB220121P00170000 | 2021-04-06 3:57PM EDT | 2022-01-21 | 2.25 | 1.97 | 2.72 | 0.00 | - | 9 | 3,316 | 46.00% |
| FB220617P00170000 | 2021-04-09 9:30AM EDT | 2022-06-17 | 3.60 | 3.50 | 4.75 | +0.05 | +1.41% | 2 | 1,034 | 42.87% |
| FB220916P00170000 | 2021-04-05 1:49PM EDT | 2022-09-16 | 4.55 | 4.55 | 4.90 | 0.00 | - | 12 | 752 | 39.30% |
| FB230120P00170000 | 2021-04-06 2:03PM EDT | 2023-01-20 | 6.20 | 6.40 | 6.80 | 0.00 | - | 2 | 1,288 | 38.70% |
© 2021 Verizon Media. All rights reserved.
