U.S. markets close in 2 hours 53 minutes

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.
In The Money
Show:ListStraddle
Strike:330.00
CallsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210423C003300002021-04-21 12:28PM EDT2021-04-230.020.020.04-0.06-75.00%926,56345.90%
FB210430C003300002021-04-21 12:41PM EDT2021-04-301.371.461.49-0.61-30.81%9726,64449.94%
FB210507C003300002021-04-21 12:32PM EDT2021-05-071.922.052.08-0.75-28.09%583,20542.43%
FB210514C003300002021-04-21 11:54AM EDT2021-05-142.662.552.65-0.54-16.87%1315838.73%
FB210521C003300002021-04-21 12:48PM EDT2021-05-213.043.003.10-0.82-21.24%2544,79836.04%
FB210528C003300002021-04-21 12:40PM EDT2021-05-283.523.603.75+0.02+0.57%136534.96%
FB210618C003300002021-04-21 12:32PM EDT2021-06-185.305.305.45-1.00-15.87%2683,94932.73%
FB210716C003300002021-04-21 12:11PM EDT2021-07-167.767.607.75-0.69-8.17%288,29531.73%
FB210820C003300002021-04-21 10:07AM EDT2021-08-2011.1511.6511.80-1.80-13.90%2957133.39%
FB210917C003300002021-04-21 12:33PM EDT2021-09-1713.5013.5513.70-1.20-8.16%102,33732.79%
FB211217C003300002021-04-21 10:54AM EDT2021-12-1720.1020.1520.80-2.37-10.55%21133.50%
FB220121C003300002021-04-21 11:26AM EDT2022-01-2122.7022.1522.65-1.10-4.62%404,22533.13%
FB220617C003300002021-04-12 9:46AM EDT2022-06-1736.5031.6032.500.00-699334.50%
FB220916C003300002021-04-01 12:46PM EDT2022-09-1644.0036.4537.500.00-228734.83%
FB230120C003300002021-04-20 1:41PM EDT2023-01-2042.4242.2543.50-1.42-3.24%246735.01%
PutsforApril 23, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210423P003300002021-04-19 2:01PM EDT2021-04-2327.7929.9531.200.00-165663.09%
FB210430P003300002021-04-21 10:09AM EDT2021-04-3032.9531.8032.00+0.05+0.15%124146.06%
FB210507P003300002021-04-20 10:43AM EDT2021-05-0733.3032.3032.45+0.70+2.15%21038.87%
FB210521P003300002021-04-21 11:55AM EDT2021-05-2132.4033.2033.45+1.80+5.88%329633.70%
FB210528P003300002021-04-12 9:47AM EDT2021-05-2827.1333.4534.600.00--134.85%
FB210618P003300002021-04-21 9:42AM EDT2021-06-1836.3935.3535.70+1.04+2.94%427931.06%
FB210716P003300002021-04-16 2:30PM EDT2021-07-1633.2037.6037.950.00-2915230.36%
FB210820P003300002021-04-21 12:19PM EDT2021-08-2040.9041.1041.75-0.07-0.17%87131.92%
FB210917P003300002021-04-21 9:39AM EDT2021-09-1744.4543.2543.40+2.35+5.58%3114131.14%
FB220121P003300002021-04-19 9:46AM EDT2022-01-2151.6551.2051.65+3.35+6.94%134231.29%
FB220617P003300002021-04-09 3:54PM EDT2022-06-1756.2059.4060.350.00-4611332.15%
FB220916P003300002021-04-05 12:56PM EDT2022-09-1660.5163.8564.800.00-1417132.33%
FB230120P003300002021-04-19 3:29PM EDT2023-01-2069.1068.6069.800.00-162432.14%