Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
299.11-3.54 (-1.17%)
As of 1:07PM EDT. Market open.
Strike:330.00
CallsforApril 23, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210423C00330000 | 2021-04-21 12:28PM EDT | 2021-04-23 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 92 | 6,563 | 45.90% |
| FB210430C00330000 | 2021-04-21 12:41PM EDT | 2021-04-30 | 1.37 | 1.46 | 1.49 | -0.61 | -30.81% | 972 | 6,644 | 49.94% |
| FB210507C00330000 | 2021-04-21 12:32PM EDT | 2021-05-07 | 1.92 | 2.05 | 2.08 | -0.75 | -28.09% | 58 | 3,205 | 42.43% |
| FB210514C00330000 | 2021-04-21 11:54AM EDT | 2021-05-14 | 2.66 | 2.55 | 2.65 | -0.54 | -16.87% | 13 | 158 | 38.73% |
| FB210521C00330000 | 2021-04-21 12:48PM EDT | 2021-05-21 | 3.04 | 3.00 | 3.10 | -0.82 | -21.24% | 254 | 4,798 | 36.04% |
| FB210528C00330000 | 2021-04-21 12:40PM EDT | 2021-05-28 | 3.52 | 3.60 | 3.75 | +0.02 | +0.57% | 13 | 65 | 34.96% |
| FB210618C00330000 | 2021-04-21 12:32PM EDT | 2021-06-18 | 5.30 | 5.30 | 5.45 | -1.00 | -15.87% | 268 | 3,949 | 32.73% |
| FB210716C00330000 | 2021-04-21 12:11PM EDT | 2021-07-16 | 7.76 | 7.60 | 7.75 | -0.69 | -8.17% | 28 | 8,295 | 31.73% |
| FB210820C00330000 | 2021-04-21 10:07AM EDT | 2021-08-20 | 11.15 | 11.65 | 11.80 | -1.80 | -13.90% | 29 | 571 | 33.39% |
| FB210917C00330000 | 2021-04-21 12:33PM EDT | 2021-09-17 | 13.50 | 13.55 | 13.70 | -1.20 | -8.16% | 10 | 2,337 | 32.79% |
| FB211217C00330000 | 2021-04-21 10:54AM EDT | 2021-12-17 | 20.10 | 20.15 | 20.80 | -2.37 | -10.55% | 2 | 11 | 33.50% |
| FB220121C00330000 | 2021-04-21 11:26AM EDT | 2022-01-21 | 22.70 | 22.15 | 22.65 | -1.10 | -4.62% | 40 | 4,225 | 33.13% |
| FB220617C00330000 | 2021-04-12 9:46AM EDT | 2022-06-17 | 36.50 | 31.60 | 32.50 | 0.00 | - | 6 | 993 | 34.50% |
| FB220916C00330000 | 2021-04-01 12:46PM EDT | 2022-09-16 | 44.00 | 36.45 | 37.50 | 0.00 | - | 2 | 287 | 34.83% |
| FB230120C00330000 | 2021-04-20 1:41PM EDT | 2023-01-20 | 42.42 | 42.25 | 43.50 | -1.42 | -3.24% | 2 | 467 | 35.01% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210423P00330000 | 2021-04-19 2:01PM EDT | 2021-04-23 | 27.79 | 29.95 | 31.20 | 0.00 | - | 16 | 56 | 63.09% |
| FB210430P00330000 | 2021-04-21 10:09AM EDT | 2021-04-30 | 32.95 | 31.80 | 32.00 | +0.05 | +0.15% | 12 | 41 | 46.06% |
| FB210507P00330000 | 2021-04-20 10:43AM EDT | 2021-05-07 | 33.30 | 32.30 | 32.45 | +0.70 | +2.15% | 2 | 10 | 38.87% |
| FB210521P00330000 | 2021-04-21 11:55AM EDT | 2021-05-21 | 32.40 | 33.20 | 33.45 | +1.80 | +5.88% | 3 | 296 | 33.70% |
| FB210528P00330000 | 2021-04-12 9:47AM EDT | 2021-05-28 | 27.13 | 33.45 | 34.60 | 0.00 | - | - | 1 | 34.85% |
| FB210618P00330000 | 2021-04-21 9:42AM EDT | 2021-06-18 | 36.39 | 35.35 | 35.70 | +1.04 | +2.94% | 4 | 279 | 31.06% |
| FB210716P00330000 | 2021-04-16 2:30PM EDT | 2021-07-16 | 33.20 | 37.60 | 37.95 | 0.00 | - | 29 | 152 | 30.36% |
| FB210820P00330000 | 2021-04-21 12:19PM EDT | 2021-08-20 | 40.90 | 41.10 | 41.75 | -0.07 | -0.17% | 8 | 71 | 31.92% |
| FB210917P00330000 | 2021-04-21 9:39AM EDT | 2021-09-17 | 44.45 | 43.25 | 43.40 | +2.35 | +5.58% | 31 | 141 | 31.14% |
| FB220121P00330000 | 2021-04-19 9:46AM EDT | 2022-01-21 | 51.65 | 51.20 | 51.65 | +3.35 | +6.94% | 1 | 342 | 31.29% |
| FB220617P00330000 | 2021-04-09 3:54PM EDT | 2022-06-17 | 56.20 | 59.40 | 60.35 | 0.00 | - | 46 | 113 | 32.15% |
| FB220916P00330000 | 2021-04-05 12:56PM EDT | 2022-09-16 | 60.51 | 63.85 | 64.80 | 0.00 | - | 14 | 171 | 32.33% |
| FB230120P00330000 | 2021-04-19 3:29PM EDT | 2023-01-20 | 69.10 | 68.60 | 69.80 | 0.00 | - | 1 | 624 | 32.14% |
© 2021 Verizon Media. All rights reserved.
