U.S. markets close in 58 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
299.83-2.82 (-0.93%)
As of 3:02PM EDT. Market open.
In The Money
Show:ListStraddle
Strike:270.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210423C002700002021-04-20 3:54PM EDT2021-04-2328.9029.7030.30-4.40-13.21%102,17160.94%
FB210430C002700002021-04-21 12:59PM EDT2021-04-3030.6031.0531.25-3.50-10.26%1815552.00%
FB210507C002700002021-04-21 2:43PM EDT2021-05-0731.7531.6531.80-3.35-9.54%166345.00%
FB210514C002700002021-04-14 12:44PM EDT2021-05-1437.4032.2532.450.00-3641.66%
FB210521C002700002021-04-21 1:44PM EDT2021-05-2132.8532.8533.00-2.50-7.07%13620,30339.26%
FB210528C002700002021-04-21 11:37AM EDT2021-05-2833.7533.0033.90+0.53+1.60%6439.06%
FB210618C002700002021-04-21 2:25PM EDT2021-06-1834.9034.8035.20-2.80-7.43%2216,93435.23%
FB210716C002700002021-04-21 2:21PM EDT2021-07-1637.2337.0537.35-2.07-5.27%2811,74133.92%
FB210820C002700002021-04-21 12:39PM EDT2021-08-2040.3840.7541.40-0.77-1.87%1957535.91%
FB210917C002700002021-04-21 11:54AM EDT2021-09-1743.5042.7043.100.00-42,76835.03%
FB211217C002700002021-04-19 1:38PM EDT2021-12-1751.3048.9049.600.00-71235.37%
FB220121C002700002021-04-21 12:42PM EDT2022-01-2151.1050.9551.40-2.90-5.37%117,61935.01%
FB220617C002700002021-04-19 12:46PM EDT2022-06-1758.6959.3060.000.00-11,49035.76%
FB220916C002700002021-04-15 1:27PM EDT2022-09-1672.3063.7564.850.00-125136.24%
FB230120C002700002021-04-20 10:39AM EDT2023-01-2070.1369.1070.400.00-21,43236.37%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210423P002700002021-04-21 2:40PM EDT2021-04-230.030.030.04-0.03-50.00%2091,24749.22%
FB210430P002700002021-04-21 2:25PM EDT2021-04-301.171.181.20+0.03+2.63%19386250.46%
FB210507P002700002021-04-21 2:46PM EDT2021-05-071.791.761.79+0.21+13.29%4754143.63%
FB210514P002700002021-04-21 11:56AM EDT2021-05-142.222.292.35+0.02+0.91%1322140.11%
FB210521P002700002021-04-21 2:33PM EDT2021-05-212.812.842.89+0.14+5.24%31318,34437.94%
FB210528P002700002021-04-21 2:45PM EDT2021-05-283.403.353.50+0.34+11.11%1110636.80%
FB210618P002700002021-04-21 2:41PM EDT2021-06-184.904.904.95+0.49+11.11%24311,01534.00%
FB210716P002700002021-04-21 1:36PM EDT2021-07-166.906.857.00+0.35+5.34%605,10032.77%
FB210820P002700002021-04-20 3:57PM EDT2021-08-2010.0010.4510.600.00-502,25634.22%
FB210917P002700002021-04-21 2:35PM EDT2021-09-1712.2512.1512.35-0.35-2.78%124,04133.62%
FB211217P002700002021-04-21 1:56PM EDT2021-12-1718.2518.1018.40+1.50+8.96%177233.77%
FB220121P002700002021-04-21 1:15PM EDT2022-01-2120.0019.7020.050.00-865,76233.37%
FB220617P002700002021-04-21 2:43PM EDT2022-06-1727.5027.4527.65+1.60+6.18%1611,18633.60%
FB220916P002700002021-04-21 12:45PM EDT2022-09-1631.6031.2531.80+0.94+3.07%527533.75%
FB230120P002700002021-04-13 1:59PM EDT2023-01-2036.1035.6536.50-1.10-2.96%11,32533.54%