U.S. markets close in 58 minutes

S&P 500
4,161.96
+27.02(+0.65%)
Dow 30
34,075.93
+254.63(+0.75%)
Nasdaq
13,886.53
+100.26(+0.73%)

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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 Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FB210423C00270000	2021-04-20 3:54PM EDT	2021-04-23	28.90	29.70	30.30	-4.40	-13.21%	10	2,171	60.94%
FB210430C00270000	2021-04-21 12:59PM EDT	2021-04-30	30.60	31.05	31.25	-3.50	-10.26%	18	155	52.00%
FB210507C00270000	2021-04-21 2:43PM EDT	2021-05-07	31.75	31.65	31.80	-3.35	-9.54%	16	63	45.00%
FB210514C00270000	2021-04-14 12:44PM EDT	2021-05-14	37.40	32.25	32.45	0.00	-	3	6	41.66%
FB210521C00270000	2021-04-21 1:44PM EDT	2021-05-21	32.85	32.85	33.00	-2.50	-7.07%	136	20,303	39.26%
FB210528C00270000	2021-04-21 11:37AM EDT	2021-05-28	33.75	33.00	33.90	+0.53	+1.60%	6	4	39.06%
FB210618C00270000	2021-04-21 2:25PM EDT	2021-06-18	34.90	34.80	35.20	-2.80	-7.43%	22	16,934	35.23%
FB210716C00270000	2021-04-21 2:21PM EDT	2021-07-16	37.23	37.05	37.35	-2.07	-5.27%	28	11,741	33.92%
FB210820C00270000	2021-04-21 12:39PM EDT	2021-08-20	40.38	40.75	41.40	-0.77	-1.87%	195	75	35.91%
FB210917C00270000	2021-04-21 11:54AM EDT	2021-09-17	43.50	42.70	43.10	0.00	-	4	2,768	35.03%
FB211217C00270000	2021-04-19 1:38PM EDT	2021-12-17	51.30	48.90	49.60	0.00	-	7	12	35.37%
FB220121C00270000	2021-04-21 12:42PM EDT	2022-01-21	51.10	50.95	51.40	-2.90	-5.37%	11	7,619	35.01%
FB220617C00270000	2021-04-19 12:46PM EDT	2022-06-17	58.69	59.30	60.00	0.00	-	1	1,490	35.76%
FB220916C00270000	2021-04-15 1:27PM EDT	2022-09-16	72.30	63.75	64.85	0.00	-	1	251	36.24%
FB230120C00270000	2021-04-20 10:39AM EDT	2023-01-20	70.13	69.10	70.40	0.00	-	2	1,432	36.37%

PutsforApril 23, 2021

Contract Name	Last Trade Date	Expire Date	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FB210423P00270000	2021-04-21 2:40PM EDT	2021-04-23	0.03	0.03	0.04	-0.03	-50.00%	209	1,247	49.22%
FB210430P00270000	2021-04-21 2:25PM EDT	2021-04-30	1.17	1.18	1.20	+0.03	+2.63%	193	862	50.46%
FB210507P00270000	2021-04-21 2:46PM EDT	2021-05-07	1.79	1.76	1.79	+0.21	+13.29%	47	541	43.63%
FB210514P00270000	2021-04-21 11:56AM EDT	2021-05-14	2.22	2.29	2.35	+0.02	+0.91%	13	221	40.11%
FB210521P00270000	2021-04-21 2:33PM EDT	2021-05-21	2.81	2.84	2.89	+0.14	+5.24%	313	18,344	37.94%
FB210528P00270000	2021-04-21 2:45PM EDT	2021-05-28	3.40	3.35	3.50	+0.34	+11.11%	11	106	36.80%
FB210618P00270000	2021-04-21 2:41PM EDT	2021-06-18	4.90	4.90	4.95	+0.49	+11.11%	243	11,015	34.00%
FB210716P00270000	2021-04-21 1:36PM EDT	2021-07-16	6.90	6.85	7.00	+0.35	+5.34%	60	5,100	32.77%
FB210820P00270000	2021-04-20 3:57PM EDT	2021-08-20	10.00	10.45	10.60	0.00	-	50	2,256	34.22%
FB210917P00270000	2021-04-21 2:35PM EDT	2021-09-17	12.25	12.15	12.35	-0.35	-2.78%	12	4,041	33.62%
FB211217P00270000	2021-04-21 1:56PM EDT	2021-12-17	18.25	18.10	18.40	+1.50	+8.96%	177	2	33.77%
FB220121P00270000	2021-04-21 1:15PM EDT	2022-01-21	20.00	19.70	20.05	0.00	-	86	5,762	33.37%
FB220617P00270000	2021-04-21 2:43PM EDT	2022-06-17	27.50	27.45	27.65	+1.60	+6.18%	161	1,186	33.60%
FB220916P00270000	2021-04-21 12:45PM EDT	2022-09-16	31.60	31.25	31.80	+0.94	+3.07%	5	275	33.75%
FB230120P00270000	2021-04-13 1:59PM EDT	2023-01-20	36.10	35.65	36.50	-1.10	-2.96%	1	1,325	33.54%