U.S. markets closed
S&P Futures
4,109.00-10.50(-0.25%)Dow Futures
33,597.00-85.00(-0.25%)Nasdaq Futures
13,796.00-33.50(-0.24%)
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:235.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416C00235000 | 2021-04-07 12:55PM EDT | 2021-04-16 | 75.95 | 75.50 | 79.00 | 0.00 | - | 4 | 190 | 163.13% |
| FB210423C00235000 | 2021-04-09 2:40PM EDT | 2021-04-23 | 76.15 | 75.40 | 78.60 | +12.92 | +20.43% | 3 | 44 | 98.58% |
| FB210430C00235000 | 2021-03-23 10:08AM EDT | 2021-04-30 | 60.84 | 75.65 | 79.35 | 0.00 | - | - | 2 | 87.81% |
| FB210507C00235000 | 2021-03-31 3:57PM EDT | 2021-05-07 | 60.95 | 75.80 | 79.50 | 0.00 | - | - | 1 | 76.47% |
| FB210521C00235000 | 2021-04-08 3:32PM EDT | 2021-05-21 | 78.45 | 76.10 | 79.85 | 0.00 | - | 1 | 439 | 64.15% |
| FB210618C00235000 | 2021-04-09 9:40AM EDT | 2021-06-18 | 78.51 | 76.90 | 80.55 | -0.64 | -0.81% | 1 | 776 | 52.69% |
| FB210716C00235000 | 2021-04-05 3:22PM EDT | 2021-07-16 | 75.63 | 77.30 | 81.45 | 0.00 | - | 1 | 365 | 47.72% |
| FB210917C00235000 | 2021-04-08 1:39PM EDT | 2021-09-17 | 82.00 | 81.25 | 82.55 | 0.00 | - | 6 | 170 | 39.99% |
| FB220121C00235000 | 2021-04-08 1:55PM EDT | 2022-01-21 | 87.95 | 87.05 | 88.20 | 0.00 | - | 1 | 1,491 | 39.17% |
| FB220617C00235000 | 2021-04-09 12:58PM EDT | 2022-06-17 | 93.40 | 93.50 | 94.75 | -1.65 | -1.74% | 28 | 424 | 39.27% |
| FB220916C00235000 | 2021-04-01 1:25PM EDT | 2022-09-16 | 85.00 | 97.00 | 98.15 | 0.00 | - | 10 | 969 | 38.99% |
| FB230120C00235000 | 2021-04-09 1:45PM EDT | 2023-01-20 | 102.15 | 101.65 | 104.50 | +0.36 | +0.35% | 2 | 80 | 40.34% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416P00235000 | 2021-04-09 3:59PM EDT | 2021-04-16 | 0.04 | 0.01 | 0.04 | 0.00 | - | 408 | 3,310 | 88.28% |
| FB210423P00235000 | 2021-04-09 12:59PM EDT | 2021-04-23 | 0.08 | 0.02 | 0.11 | 0.00 | - | 10 | 355 | 63.28% |
| FB210430P00235000 | 2021-04-09 2:31PM EDT | 2021-04-30 | 0.28 | 0.22 | 0.28 | -0.01 | -3.45% | 2 | 465 | 59.91% |
| FB210507P00235000 | 2021-04-09 3:52PM EDT | 2021-05-07 | 0.34 | 0.31 | 0.38 | -0.10 | -22.73% | 2 | 40 | 53.81% |
| FB210514P00235000 | 2021-04-09 1:51PM EDT | 2021-05-14 | 0.52 | 0.43 | 0.53 | -0.01 | -1.89% | 1 | 2 | 50.44% |
| FB210521P00235000 | 2021-04-09 3:52PM EDT | 2021-05-21 | 0.64 | 0.61 | 0.66 | -0.07 | -9.86% | 41 | 2,032 | 48.49% |
| FB210618P00235000 | 2021-04-09 3:56PM EDT | 2021-06-18 | 1.18 | 1.13 | 1.26 | -0.18 | -13.24% | 591 | 3,992 | 42.32% |
| FB210716P00235000 | 2021-04-08 3:30PM EDT | 2021-07-16 | 1.99 | 1.76 | 1.89 | 0.00 | - | 279 | 2,274 | 39.08% |
| FB210820P00235000 | 2021-04-08 12:35PM EDT | 2021-08-20 | 3.38 | 3.10 | 3.25 | 0.00 | - | 3 | 7 | 38.51% |
| FB210917P00235000 | 2021-04-09 3:54PM EDT | 2021-09-17 | 4.15 | 4.00 | 4.20 | -0.09 | -2.12% | 51 | 1,660 | 37.68% |
| FB220121P00235000 | 2021-04-09 3:25PM EDT | 2022-01-21 | 9.15 | 8.85 | 9.10 | +0.25 | +2.81% | 33 | 2,556 | 36.70% |
| FB220617P00235000 | 2021-04-09 12:06PM EDT | 2022-06-17 | 14.60 | 14.40 | 14.85 | +0.25 | +1.74% | 1 | 456 | 36.61% |
| FB220916P00235000 | 2021-04-05 10:36AM EDT | 2022-09-16 | 17.10 | 17.40 | 17.95 | 0.00 | - | 15 | 232 | 36.37% |
| FB230120P00235000 | 2021-04-07 1:14PM EDT | 2023-01-20 | 20.63 | 21.20 | 24.00 | 0.00 | - | 1 | 318 | 37.84% |
© 2021 Verizon Media. All rights reserved.
