Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
306.18-1.64 (-0.53%)
At close: 4:00PM EDT
306.08 -0.10 (-0.03%)
After hours: 5:08PM EDT
Strike:355.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416C00355000 | 2021-04-15 2:53PM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 252 | 1,669 | 93.75% |
| FB210423C00355000 | 2021-04-16 12:49PM EDT | 2021-04-23 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 2 | 546 | 41.21% |
| FB210430C00355000 | 2021-04-16 12:55PM EDT | 2021-04-30 | 0.55 | 0.52 | 0.65 | -0.36 | -39.56% | 461 | 214 | 44.80% |
| FB210507C00355000 | 2021-04-16 3:49PM EDT | 2021-05-07 | 0.81 | 0.80 | 0.88 | -0.40 | -33.06% | 29 | 72 | 39.48% |
| FB210514C00355000 | 2021-04-16 2:48PM EDT | 2021-05-14 | 1.07 | 0.99 | 2.50 | -0.71 | -39.89% | 3 | 395 | 44.95% |
| FB210521C00355000 | 2021-04-16 3:57PM EDT | 2021-05-21 | 1.31 | 1.22 | 1.35 | -0.52 | -28.42% | 102 | 1,146 | 34.12% |
| FB210528C00355000 | 2021-04-16 2:17PM EDT | 2021-05-28 | 1.60 | 1.55 | 1.74 | -0.47 | -22.71% | 1 | 14 | 33.33% |
| FB210618C00355000 | 2021-04-16 1:02PM EDT | 2021-06-18 | 2.69 | 2.63 | 2.81 | -0.79 | -22.70% | 72 | 3,963 | 31.34% |
| FB210820C00355000 | 2021-04-15 11:57AM EDT | 2021-08-20 | 8.70 | 7.55 | 7.80 | 0.00 | - | 11 | 110 | 32.21% |
| FB210917C00355000 | 2021-04-16 2:33PM EDT | 2021-09-17 | 9.30 | 9.25 | 9.50 | -1.30 | -12.26% | 1 | 146 | 31.79% |
| FB220121C00355000 | 2021-04-14 2:55PM EDT | 2022-01-21 | 19.75 | 17.45 | 17.95 | 0.00 | - | 2 | 907 | 32.48% |
| FB220617C00355000 | 2021-04-16 11:47AM EDT | 2022-06-17 | 27.55 | 24.50 | 29.50 | -1.30 | -4.51% | 13 | 189 | 35.40% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416P00355000 | 2021-04-07 11:51AM EDT | 2021-04-16 | 44.55 | 46.50 | 50.75 | 0.00 | - | 2 | 0 | 224.81% |
| FB210423P00355000 | 2021-04-08 9:32AM EDT | 2021-04-23 | 40.68 | 48.15 | 50.85 | 0.00 | - | 1 | 7 | 61.96% |
| FB210430P00355000 | 2021-04-16 9:43AM EDT | 2021-04-30 | 50.10 | 48.00 | 50.05 | +2.65 | +5.58% | 6 | 19 | 51.69% |
| FB210507P00355000 | 2021-04-13 1:04PM EDT | 2021-05-07 | 43.41 | 48.95 | 50.35 | 0.00 | - | 1 | 1 | 45.07% |
| FB210514P00355000 | 2021-04-13 2:35PM EDT | 2021-05-14 | 44.33 | 49.20 | 50.55 | 0.00 | - | 1 | 1 | 40.54% |
| FB210521P00355000 | 2021-04-15 3:26PM EDT | 2021-05-21 | 49.45 | 49.40 | 50.20 | 0.00 | - | 49 | 59 | 34.33% |
| FB210618P00355000 | 2021-03-29 9:44AM EDT | 2021-06-18 | 69.95 | 50.75 | 51.90 | 0.00 | - | 3 | 44 | 32.28% |
| FB210820P00355000 | 2021-04-06 9:37AM EDT | 2021-08-20 | 55.90 | 55.50 | 56.20 | 0.00 | - | - | 3 | 31.49% |
| FB220121P00355000 | 2021-03-17 12:49PM EDT | 2022-01-21 | 86.60 | 64.65 | 65.15 | 0.00 | - | 4 | 520 | 30.88% |
| FB220617P00355000 | 2021-04-13 9:40AM EDT | 2022-06-17 | 71.40 | 73.00 | 75.50 | 0.00 | - | 15 | 69 | 33.26% |
© 2021 Verizon Media. All rights reserved.
