U.S. markets closed

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

306.11 -0.07 (-0.02%)
After hours: 5:27PM EDT

In The Money
Show:ListStraddle
Strike:200.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210416C002000002021-04-16 10:26AM EDT2021-04-16107.85104.70107.60-1.11-1.02%35159501.27%
FB210423C002000002021-04-09 11:29AM EDT2021-04-23111.92104.25108.500.00-77127.54%
FB210430C002000002021-03-31 10:24AM EDT2021-04-3093.50105.45106.900.00-610113.72%
FB210514C002000002021-04-09 12:18PM EDT2021-05-14112.35104.50108.600.00-7773.34%
FB210521C002000002021-04-15 1:53PM EDT2021-05-21109.67104.60108.250.00-216562.01%
FB210618C002000002021-04-16 2:30PM EDT2021-06-18106.16106.05107.40-2.39-2.20%352,27052.49%
FB210716C002000002021-04-12 3:02PM EDT2021-07-16107.00105.20109.000.00-567361.01%
FB210820C002000002021-04-13 10:01AM EDT2021-08-20114.35105.80110.000.00-306156.16%
FB210917C002000002021-04-16 10:57AM EDT2021-09-17108.00106.30110.20-2.00-1.82%427751.55%
FB220121C002000002021-04-16 1:42PM EDT2022-01-21109.70110.30111.55-4.23-3.71%35,19441.58%
FB220617C002000002021-04-08 11:21AM EDT2022-06-17112.60114.15115.450.00-231640.26%
FB220916C002000002021-04-15 11:26AM EDT2022-09-16119.58116.60117.850.00-256239.80%
FB230120C002000002021-04-15 3:45PM EDT2023-01-20120.90120.05121.40-2.35-1.91%66,83039.70%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210416P002000002021-04-12 10:23AM EDT2021-04-160.010.000.010.00-91,984250.00%
FB210423P002000002021-04-12 9:39AM EDT2021-04-230.030.001.010.00-211146.78%
FB210430P002000002021-04-16 3:56PM EDT2021-04-300.020.010.03-0.03-60.00%5332572.66%
FB210507P002000002021-04-01 12:23PM EDT2021-05-070.090.010.090.00-11565.63%
FB210521P002000002021-04-16 1:17PM EDT2021-05-210.170.110.43-0.04-19.05%111,99862.89%
FB210618P002000002021-04-16 3:58PM EDT2021-06-180.370.360.38-0.08-17.78%506,72749.61%
FB210716P002000002021-04-16 1:04PM EDT2021-07-160.590.500.57-0.11-15.71%31,37644.14%
FB210820P002000002021-04-16 3:47PM EDT2021-08-201.010.981.05-0.13-11.40%11741.90%
FB210917P002000002021-04-16 10:58AM EDT2021-09-171.481.311.41+0.02+1.37%207,80040.21%
FB220121P002000002021-04-16 3:48PM EDT2022-01-213.753.654.80-0.16-4.09%465,70640.27%
FB220617P002000002021-04-14 3:59PM EDT2022-06-177.806.757.050.00-1321,64736.72%
FB220916P002000002021-04-05 2:49PM EDT2022-09-168.558.6011.500.00-191,10139.61%
FB230120P002000002021-04-14 3:16PM EDT2023-01-2012.5211.3014.000.00-32,55438.39%