Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
306.18-1.64 (-0.53%)
At close: 4:00PM EDT
306.01 -0.17 (-0.06%)
After hours: 5:59PM EDT
Strike:190.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416C00190000 | 2021-04-16 11:50AM EDT | 2021-04-16 | 114.90 | 114.25 | 118.50 | -7.27 | -5.95% | 4 | 30 | 399.61% |
| FB210423C00190000 | 2021-04-07 12:16PM EDT | 2021-04-23 | 120.12 | 114.25 | 118.40 | 0.00 | - | - | 10 | 136.13% |
| FB210521C00190000 | 2021-04-12 2:20PM EDT | 2021-05-21 | 113.15 | 114.45 | 118.70 | 0.00 | - | 1 | 20 | 73.54% |
| FB210618C00190000 | 2021-03-26 2:18PM EDT | 2021-06-18 | 90.86 | 114.80 | 118.90 | 0.00 | - | 1 | 635 | 59.99% |
| FB210716C00190000 | 2021-04-15 2:16PM EDT | 2021-07-16 | 119.91 | 115.05 | 119.00 | 0.00 | - | 1 | 46 | 52.08% |
| FB210917C00190000 | 2021-04-07 1:33PM EDT | 2021-09-17 | 124.12 | 115.95 | 119.85 | 0.00 | - | 1 | 72 | 55.09% |
| FB220121C00190000 | 2021-04-16 11:43AM EDT | 2022-01-21 | 119.15 | 118.00 | 120.60 | -7.30 | -5.77% | 30 | 2,780 | 42.99% |
| FB220617C00190000 | 2021-03-22 12:50PM EDT | 2022-06-17 | 117.79 | 122.65 | 123.95 | 0.00 | - | 2 | 81 | 41.27% |
| FB220916C00190000 | 2021-04-15 11:27AM EDT | 2022-09-16 | 127.77 | 124.80 | 126.10 | 0.00 | - | 3 | 312 | 40.72% |
| FB230120C00190000 | 2021-04-05 3:51PM EDT | 2023-01-20 | 130.99 | 128.05 | 129.20 | 0.00 | - | 2 | 95 | 40.40% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416P00190000 | 2021-04-12 3:09PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 876 | 275.00% |
| FB210423P00190000 | 2021-04-08 11:47AM EDT | 2021-04-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 460 | 98.44% |
| FB210430P00190000 | 2021-04-08 11:06AM EDT | 2021-04-30 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 82.03% |
| FB210507P00190000 | 2021-04-12 2:49PM EDT | 2021-05-07 | 0.06 | 0.00 | 2.08 | 0.00 | - | 5 | 3 | 110.74% |
| FB210514P00190000 | 2021-04-13 12:02PM EDT | 2021-05-14 | 0.10 | 0.03 | 0.11 | 0.00 | - | 20 | 20 | 65.63% |
| FB210521P00190000 | 2021-04-16 3:25PM EDT | 2021-05-21 | 0.10 | 0.07 | 1.11 | -0.07 | -41.18% | 11 | 634 | 78.37% |
| FB210618P00190000 | 2021-04-16 3:58PM EDT | 2021-06-18 | 0.29 | 0.26 | 0.32 | -0.10 | -25.64% | 30 | 1,688 | 52.73% |
| FB210716P00190000 | 2021-04-16 11:00AM EDT | 2021-07-16 | 0.49 | 0.40 | 0.49 | -0.36 | -42.35% | 4 | 897 | 47.58% |
| FB210820P00190000 | 2021-04-13 3:19PM EDT | 2021-08-20 | 0.92 | 0.75 | 0.81 | 0.00 | - | 6 | 7 | 44.04% |
| FB210917P00190000 | 2021-04-13 3:18PM EDT | 2021-09-17 | 1.24 | 1.00 | 1.09 | 0.00 | - | 1 | 1,603 | 42.09% |
| FB220121P00190000 | 2021-04-14 2:58PM EDT | 2022-01-21 | 3.15 | 2.85 | 3.50 | -0.40 | -11.27% | 3 | 2,452 | 40.44% |
| FB220617P00190000 | 2021-04-15 2:00PM EDT | 2022-06-17 | 5.65 | 5.35 | 7.55 | 0.00 | - | 74 | 431 | 40.92% |
| FB220916P00190000 | 2021-03-26 3:46PM EDT | 2022-09-16 | 10.55 | 6.90 | 9.25 | 0.00 | - | 100 | 483 | 39.78% |
| FB230120P00190000 | 2021-04-13 11:08AM EDT | 2023-01-20 | 9.66 | 9.25 | 12.00 | 0.00 | - | 10 | 775 | 39.20% |
© 2021 Verizon Media. All rights reserved.
