U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
311.54-0.92 (-0.29%)
At close: 4:00PM EDT

311.36 -0.18 (-0.06%)
After hours: 7:10PM EDT

In The Money
Show:ListStraddle
Strike:275.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210416C002750002021-04-12 3:47PM EDT2021-04-1635.9036.1037.45-1.45-3.88%443,67057.03%
FB210423C002750002021-04-12 3:37PM EDT2021-04-2336.0035.3039.00-1.25-3.36%8064.11%
FB210430C002750002021-04-12 3:53PM EDT2021-04-3038.0137.0539.40-0.49-1.27%213153.55%
FB210507C002750002021-04-09 11:19AM EDT2021-05-0739.0937.7039.700.00-1547.38%
FB210514C002750002021-04-08 3:08PM EDT2021-05-1440.9538.1540.150.00-14044.09%
FB210521C002750002021-04-12 12:40PM EDT2021-05-2139.3039.1039.75-0.90-2.24%93,52238.40%
FB210618C002750002021-04-12 10:26AM EDT2021-06-1840.0841.0541.95-2.02-4.80%62,84135.94%
FB210820C002750002021-04-06 3:15PM EDT2021-08-2044.4046.8548.250.00-111737.20%
FB210917C002750002021-04-12 3:14PM EDT2021-09-1748.0048.7549.75-3.00-5.88%685036.04%
FB220617C002750002021-04-12 3:20PM EDT2022-06-1766.3166.8070.00-1.44-2.13%1238039.30%
FB220916C002750002021-04-05 9:58AM EDT2022-09-1668.3071.2574.500.00-439039.15%
FB230120C002750002021-04-12 12:37PM EDT2023-01-2077.5577.0580.00-1.55-1.96%1038.90%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210416P002750002021-04-12 3:56PM EDT2021-04-160.070.050.11-0.10-58.82%1934,04950.59%
FB210423P002750002021-04-12 3:53PM EDT2021-04-230.320.250.35-0.05-13.51%14859339.60%
FB210430P002750002021-04-12 3:47PM EDT2021-04-301.271.201.30-0.11-7.97%1542,48842.26%
FB210507P002750002021-04-12 2:43PM EDT2021-05-071.741.591.84-0.11-5.95%1922439.83%
FB210514P002750002021-04-12 3:33PM EDT2021-05-142.392.082.26-0.09-3.63%228037.63%
FB210521P002750002021-04-12 3:42PM EDT2021-05-212.642.592.72-0.19-6.71%1452,98636.30%
FB210528P002750002021-04-12 2:39PM EDT2021-05-283.152.973.20-0.20-5.97%77635.40%
FB210618P002750002021-04-12 3:46PM EDT2021-06-184.644.504.75-0.26-5.31%1716,13034.10%
FB210820P002750002021-04-09 12:49PM EDT2021-08-2010.359.8010.300.00-2355334.82%
FB210917P002750002021-04-12 3:20PM EDT2021-09-1712.2511.6512.05+0.05+0.41%902,46234.30%
FB220617P002750002021-04-09 12:52PM EDT2022-06-1728.2027.9530.500.00-4557036.84%
FB220916P002750002021-04-09 2:50PM EDT2022-09-1632.7031.9035.000.00-15018136.93%
FB230120P002750002021-04-05 3:31PM EDT2023-01-2036.8536.7037.350.00-801,31334.76%