U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
312.46-0.56 (-0.18%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:340.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210416C003400002021-04-09 3:59PM EDT2021-04-160.210.180.23-0.14-40.00%1,3471,63240.48%
FB210423C003400002021-04-09 3:52PM EDT2021-04-230.740.680.80-0.37-33.33%11968834.16%
FB210430C003400002021-04-09 3:55PM EDT2021-04-302.802.682.92-0.55-16.42%16392640.37%
FB210507C003400002021-04-09 3:15PM EDT2021-05-073.203.253.70-0.85-20.99%2219837.81%
FB210514C003400002021-04-09 3:43PM EDT2021-05-144.053.954.35-0.85-17.35%1117235.87%
FB210521C003400002021-04-09 3:59PM EDT2021-05-214.824.704.90-0.68-12.36%5032,27234.30%
FB210618C003400002021-04-09 3:31PM EDT2021-06-187.277.507.75-1.18-13.96%753,65732.66%
FB210716C003400002021-04-09 3:52PM EDT2021-07-1610.2010.2510.60-0.80-7.27%15618,25032.47%
FB210820C003400002021-04-09 3:59PM EDT2021-08-2014.6414.3515.70-0.89-5.73%2214035.08%
FB210917C003400002021-04-09 2:59PM EDT2021-09-1716.3516.5517.10-1.12-6.41%211,03633.61%
FB220121C003400002021-04-09 3:56PM EDT2022-01-2126.7526.4527.05-0.45-1.65%482,40034.31%
FB220617C003400002021-04-09 3:54PM EDT2022-06-1737.0536.8037.25-0.15-0.40%244335.41%
FB220916C003400002021-04-09 1:09PM EDT2022-09-1642.7042.1045.00+0.59+1.40%145,81037.38%
FB230120C003400002021-04-09 10:58AM EDT2023-01-2049.0048.3551.50+0.10+0.20%26,57737.47%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210416P003400002021-04-09 3:43PM EDT2021-04-1628.2026.8028.70+1.35+5.03%792258.40%
FB210423P003400002021-04-09 3:54PM EDT2021-04-2328.6027.5529.40+1.15+4.19%426043.46%
FB210430P003400002021-04-07 3:04PM EDT2021-04-3030.2829.4531.250.00--744.29%
FB210507P003400002021-03-30 2:40PM EDT2021-05-0752.6030.5031.700.00--039.67%
FB210521P003400002021-04-09 3:01PM EDT2021-05-2133.3531.8533.15-0.15-0.45%22936.45%
FB210618P003400002021-04-06 11:21AM EDT2021-06-1838.9534.6535.300.00-318832.69%
FB210716P003400002021-04-08 2:19PM EDT2021-07-1637.2736.9537.850.00-24931.99%
FB210820P003400002021-04-08 10:12AM EDT2021-08-2042.9741.2542.050.00-1133.42%
FB210917P003400002021-04-06 1:02PM EDT2021-09-1746.7543.2043.950.00-116832.76%
FB220121P003400002021-04-08 2:20PM EDT2022-01-2152.1952.3553.150.00-1419933.02%
FB220617P003400002021-04-09 9:44AM EDT2022-06-1761.8061.8062.10+0.30+0.49%112733.46%
FB220916P003400002021-03-19 3:16PM EDT2022-09-1680.3066.5569.000.00-18718135.03%
FB230120P003400002021-04-09 12:35PM EDT2023-01-2072.5571.7574.50-21.04-22.48%397434.77%