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
Strike:275.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416C00275000 | 2021-04-12 3:47PM EDT | 2021-04-16 | 35.90 | 36.10 | 37.45 | -1.45 | -3.88% | 44 | 3,670 | 57.03% |
| FB210423C00275000 | 2021-04-12 3:37PM EDT | 2021-04-23 | 36.00 | 35.30 | 39.00 | -1.25 | -3.36% | 8 | 0 | 64.11% |
| FB210430C00275000 | 2021-04-12 3:53PM EDT | 2021-04-30 | 38.01 | 37.05 | 39.40 | -0.49 | -1.27% | 2 | 131 | 53.55% |
| FB210507C00275000 | 2021-04-09 11:19AM EDT | 2021-05-07 | 39.09 | 37.70 | 39.70 | 0.00 | - | 1 | 5 | 47.38% |
| FB210514C00275000 | 2021-04-08 3:08PM EDT | 2021-05-14 | 40.95 | 38.15 | 40.15 | 0.00 | - | 14 | 0 | 44.09% |
| FB210521C00275000 | 2021-04-12 12:40PM EDT | 2021-05-21 | 39.30 | 39.10 | 39.75 | -0.90 | -2.24% | 9 | 3,522 | 38.40% |
| FB210618C00275000 | 2021-04-12 10:26AM EDT | 2021-06-18 | 40.08 | 41.05 | 41.95 | -2.02 | -4.80% | 6 | 2,841 | 35.94% |
| FB210820C00275000 | 2021-04-06 3:15PM EDT | 2021-08-20 | 44.40 | 46.85 | 48.25 | 0.00 | - | 11 | 17 | 37.20% |
| FB210917C00275000 | 2021-04-12 3:14PM EDT | 2021-09-17 | 48.00 | 48.75 | 49.75 | -3.00 | -5.88% | 6 | 850 | 36.04% |
| FB220617C00275000 | 2021-04-12 3:20PM EDT | 2022-06-17 | 66.31 | 66.80 | 70.00 | -1.44 | -2.13% | 12 | 380 | 39.30% |
| FB220916C00275000 | 2021-04-05 9:58AM EDT | 2022-09-16 | 68.30 | 71.25 | 74.50 | 0.00 | - | 4 | 390 | 39.15% |
| FB230120C00275000 | 2021-04-12 12:37PM EDT | 2023-01-20 | 77.55 | 77.05 | 80.00 | -1.55 | -1.96% | 1 | 0 | 38.90% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416P00275000 | 2021-04-12 3:56PM EDT | 2021-04-16 | 0.07 | 0.05 | 0.11 | -0.10 | -58.82% | 193 | 4,049 | 50.59% |
| FB210423P00275000 | 2021-04-12 3:53PM EDT | 2021-04-23 | 0.32 | 0.25 | 0.35 | -0.05 | -13.51% | 148 | 593 | 39.60% |
| FB210430P00275000 | 2021-04-12 3:47PM EDT | 2021-04-30 | 1.27 | 1.20 | 1.30 | -0.11 | -7.97% | 154 | 2,488 | 42.26% |
| FB210507P00275000 | 2021-04-12 2:43PM EDT | 2021-05-07 | 1.74 | 1.59 | 1.84 | -0.11 | -5.95% | 19 | 224 | 39.83% |
| FB210514P00275000 | 2021-04-12 3:33PM EDT | 2021-05-14 | 2.39 | 2.08 | 2.26 | -0.09 | -3.63% | 228 | 0 | 37.63% |
| FB210521P00275000 | 2021-04-12 3:42PM EDT | 2021-05-21 | 2.64 | 2.59 | 2.72 | -0.19 | -6.71% | 145 | 2,986 | 36.30% |
| FB210528P00275000 | 2021-04-12 2:39PM EDT | 2021-05-28 | 3.15 | 2.97 | 3.20 | -0.20 | -5.97% | 7 | 76 | 35.40% |
| FB210618P00275000 | 2021-04-12 3:46PM EDT | 2021-06-18 | 4.64 | 4.50 | 4.75 | -0.26 | -5.31% | 171 | 6,130 | 34.10% |
| FB210820P00275000 | 2021-04-09 12:49PM EDT | 2021-08-20 | 10.35 | 9.80 | 10.30 | 0.00 | - | 23 | 553 | 34.82% |
| FB210917P00275000 | 2021-04-12 3:20PM EDT | 2021-09-17 | 12.25 | 11.65 | 12.05 | +0.05 | +0.41% | 90 | 2,462 | 34.30% |
| FB220617P00275000 | 2021-04-09 12:52PM EDT | 2022-06-17 | 28.20 | 27.95 | 30.50 | 0.00 | - | 45 | 570 | 36.84% |
| FB220916P00275000 | 2021-04-09 2:50PM EDT | 2022-09-16 | 32.70 | 31.90 | 35.00 | 0.00 | - | 150 | 181 | 36.93% |
| FB230120P00275000 | 2021-04-05 3:31PM EDT | 2023-01-20 | 36.85 | 36.70 | 37.35 | 0.00 | - | 80 | 1,313 | 34.76% |
© 2021 Verizon Media. All rights reserved.
