U.S. markets closed

S&P Futures
4,110.00
-9.50(-0.23%)
Dow Futures
33,612.00
-70.00(-0.21%)
Nasdaq Futures
13,794.50
-35.00(-0.25%)

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

312.46-0.56 (-0.18%)

At close: 4:00PM EDT

In The Money

Show:ListStraddle

Strike:215.00

CallsforApril 16, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FB210416C00215000	2021-03-31 12:04PM EDT	2021-04-16	80.41	95.35	99.00	0.00	-	1	49	203.71%
FB210514C00215000	2021-04-06 1:25PM EDT	2021-05-14	92.54	95.80	99.65	0.00	-	-	2	58.15%
FB210521C00215000	2021-04-09 10:16AM EDT	2021-05-21	99.30	95.95	99.55	+2.65	+2.74%	1	65	53.52%
FB210618C00215000	2021-04-07 10:44AM EDT	2021-06-18	97.30	96.30	100.05	0.00	-	50	371	62.26%
FB210716C00215000	2021-04-09 1:01PM EDT	2021-07-16	98.30	96.50	100.55	+30.95	+45.95%	1	107	54.79%
FB210820C00215000	2021-03-30 12:51PM EDT	2021-08-20	78.44	97.20	101.45	0.00	-	-	5	50.24%
FB210917C00215000	2021-04-08 2:51PM EDT	2021-09-17	100.90	99.30	102.15	0.00	-	4	93	47.77%
FB220121C00215000	2021-04-08 10:18AM EDT	2022-01-21	103.05	103.60	106.70	0.00	-	2	989	44.53%
FB220617C00215000	2021-04-07 11:14AM EDT	2022-06-17	109.50	108.60	109.60	0.00	-	1	73	40.12%
FB220916C00215000	2021-04-08 9:30AM EDT	2022-09-16	112.75	111.45	112.55	0.00	-	2	166	39.88%

PutsforApril 16, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FB210416P00215000	2021-04-09 1:45PM EDT	2021-04-16	0.02	0.00	0.19	0.00	-	6	2,576	130.86%
FB210423P00215000	2021-04-08 9:53AM EDT	2021-04-23	0.05	0.00	0.08	0.00	-	9	121	76.95%
FB210430P00215000	2021-04-09 10:23AM EDT	2021-04-30	0.13	0.06	0.15	-0.12	-48.00%	6	124	67.97%
FB210507P00215000	2021-04-05 2:42PM EDT	2021-05-07	0.32	0.13	0.22	0.00	-	1	110	61.91%
FB210514P00215000	2021-04-06 1:45PM EDT	2021-05-14	0.35	0.22	0.30	0.00	-	-	0	58.06%
FB210521P00215000	2021-04-09 11:28AM EDT	2021-05-21	0.38	0.33	0.39	-0.01	-2.56%	2	285	55.32%
FB210618P00215000	2021-04-08 12:23PM EDT	2021-06-18	0.80	0.67	0.76	0.00	-	20	2,118	48.06%
FB210716P00215000	2021-04-07 11:03AM EDT	2021-07-16	1.10	1.00	1.09	0.00	-	100	1,356	43.30%
FB210820P00215000	2021-04-08 11:43AM EDT	2021-08-20	1.88	1.74	1.86	0.00	-	1	112	41.49%
FB210917P00215000	2021-04-08 1:37PM EDT	2021-09-17	2.40	2.28	2.41	0.00	-	196	536	40.02%
FB220121P00215000	2021-04-08 11:31AM EDT	2022-01-21	5.70	5.60	5.85	0.00	-	10	4,892	38.18%
FB220617P00215000	2021-04-09 9:32AM EDT	2022-06-17	9.68	8.75	10.10	+0.13	+1.36%	4	567	37.41%
FB220916P00215000	2021-03-26 3:23PM EDT	2022-09-16	17.65	12.05	12.55	0.00	-	75	641	36.98%