U.S. markets closed

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

305.95 -0.23 (-0.07%)
After hours: 4:43PM EDT

In The Money
Show:ListStraddle
Strike:390.00
CallsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210416C003900002021-04-14 9:42AM EDT2021-04-160.010.000.010.00-179985143.75%
FB210423C003900002021-04-16 11:43AM EDT2021-04-230.020.000.040.00-37058957.81%
FB210430C003900002021-04-16 3:44PM EDT2021-04-300.120.100.13-0.10-45.45%271550.98%
FB210507C003900002021-04-15 10:03AM EDT2021-05-070.340.150.240.00-54846.48%
FB210521C003900002021-04-15 10:21AM EDT2021-05-210.420.180.36-0.13-23.64%128238.62%
FB210528C003900002021-04-16 11:33AM EDT2021-05-280.530.420.52-0.15-22.06%1337.53%
FB210618C003900002021-04-16 12:23PM EDT2021-06-180.900.170.92-0.36-28.57%431,58734.16%
FB210716C003900002021-04-15 10:26AM EDT2021-07-161.671.612.15-0.34-16.92%159934.29%
FB210820C003900002021-04-16 10:46AM EDT2021-08-203.473.203.40-0.18-4.93%11432.89%
FB210917C003900002021-04-14 2:34PM EDT2021-09-174.524.204.40-0.08-1.74%1011,63032.07%
FB220121C003900002021-04-16 9:44AM EDT2022-01-2110.659.9510.35-0.61-5.42%290231.95%
FB220617C003900002021-04-15 11:29AM EDT2022-06-1719.4016.7518.250.00-544433.06%
FB220916C003900002021-04-14 10:26AM EDT2022-09-1623.6520.0025.000.00-556135.11%
FB230120C003900002021-04-14 1:56PM EDT2023-01-2029.5025.5028.700.00-913133.90%
PutsforApril 16, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB210416P003900002021-01-28 10:42AM EDT2021-04-16107.85130.50134.750.00--01,182.03%
FB210521P003900002021-04-16 10:15AM EDT2021-05-2184.1583.4084.85+5.55+7.06%43746.61%
FB210618P003900002021-04-16 10:15AM EDT2021-06-1884.6582.2586.60+5.65+7.15%118743.91%
FB210716P003900002021-04-14 3:54PM EDT2021-07-1688.5584.5585.850.00-136733.86%
FB210917P003900002021-04-06 9:38AM EDT2021-09-1786.4086.8589.600.00-101634.96%
FB220121P003900002021-01-21 12:54PM EDT2022-01-21125.20131.70133.350.00-211270.44%
FB220617P003900002021-04-12 9:30AM EDT2022-06-1796.9796.5099.600.00-12230.95%
FB220916P003900002020-12-23 1:37PM EDT2022-09-16133.50131.15132.550.00-2151.38%
FB230120P003900002021-03-03 10:42AM EDT2023-01-20143.50111.75113.200.00-12134.38%