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
Strike:390.00
CallsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416C00390000 | 2021-04-14 9:42AM EDT | 2021-04-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 985 | 143.75% |
| FB210423C00390000 | 2021-04-16 11:43AM EDT | 2021-04-23 | 0.02 | 0.00 | 0.04 | 0.00 | - | 370 | 589 | 57.81% |
| FB210430C00390000 | 2021-04-16 3:44PM EDT | 2021-04-30 | 0.12 | 0.10 | 0.13 | -0.10 | -45.45% | 27 | 15 | 50.98% |
| FB210507C00390000 | 2021-04-15 10:03AM EDT | 2021-05-07 | 0.34 | 0.15 | 0.24 | 0.00 | - | 5 | 48 | 46.48% |
| FB210521C00390000 | 2021-04-15 10:21AM EDT | 2021-05-21 | 0.42 | 0.18 | 0.36 | -0.13 | -23.64% | 1 | 282 | 38.62% |
| FB210528C00390000 | 2021-04-16 11:33AM EDT | 2021-05-28 | 0.53 | 0.42 | 0.52 | -0.15 | -22.06% | 1 | 3 | 37.53% |
| FB210618C00390000 | 2021-04-16 12:23PM EDT | 2021-06-18 | 0.90 | 0.17 | 0.92 | -0.36 | -28.57% | 43 | 1,587 | 34.16% |
| FB210716C00390000 | 2021-04-15 10:26AM EDT | 2021-07-16 | 1.67 | 1.61 | 2.15 | -0.34 | -16.92% | 1 | 599 | 34.29% |
| FB210820C00390000 | 2021-04-16 10:46AM EDT | 2021-08-20 | 3.47 | 3.20 | 3.40 | -0.18 | -4.93% | 1 | 14 | 32.89% |
| FB210917C00390000 | 2021-04-14 2:34PM EDT | 2021-09-17 | 4.52 | 4.20 | 4.40 | -0.08 | -1.74% | 101 | 1,630 | 32.07% |
| FB220121C00390000 | 2021-04-16 9:44AM EDT | 2022-01-21 | 10.65 | 9.95 | 10.35 | -0.61 | -5.42% | 2 | 902 | 31.95% |
| FB220617C00390000 | 2021-04-15 11:29AM EDT | 2022-06-17 | 19.40 | 16.75 | 18.25 | 0.00 | - | 5 | 444 | 33.06% |
| FB220916C00390000 | 2021-04-14 10:26AM EDT | 2022-09-16 | 23.65 | 20.00 | 25.00 | 0.00 | - | 5 | 561 | 35.11% |
| FB230120C00390000 | 2021-04-14 1:56PM EDT | 2023-01-20 | 29.50 | 25.50 | 28.70 | 0.00 | - | 9 | 131 | 33.90% |
PutsforApril 16, 2021
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB210416P00390000 | 2021-01-28 10:42AM EDT | 2021-04-16 | 107.85 | 130.50 | 134.75 | 0.00 | - | - | 0 | 1,182.03% |
| FB210521P00390000 | 2021-04-16 10:15AM EDT | 2021-05-21 | 84.15 | 83.40 | 84.85 | +5.55 | +7.06% | 4 | 37 | 46.61% |
| FB210618P00390000 | 2021-04-16 10:15AM EDT | 2021-06-18 | 84.65 | 82.25 | 86.60 | +5.65 | +7.15% | 1 | 187 | 43.91% |
| FB210716P00390000 | 2021-04-14 3:54PM EDT | 2021-07-16 | 88.55 | 84.55 | 85.85 | 0.00 | - | 13 | 67 | 33.86% |
| FB210917P00390000 | 2021-04-06 9:38AM EDT | 2021-09-17 | 86.40 | 86.85 | 89.60 | 0.00 | - | 10 | 16 | 34.96% |
| FB220121P00390000 | 2021-01-21 12:54PM EDT | 2022-01-21 | 125.20 | 131.70 | 133.35 | 0.00 | - | 2 | 112 | 70.44% |
| FB220617P00390000 | 2021-04-12 9:30AM EDT | 2022-06-17 | 96.97 | 96.50 | 99.60 | 0.00 | - | 1 | 22 | 30.95% |
| FB220916P00390000 | 2020-12-23 1:37PM EDT | 2022-09-16 | 133.50 | 131.15 | 132.55 | 0.00 | - | 2 | 1 | 51.38% |
| FB230120P00390000 | 2021-03-03 10:42AM EDT | 2023-01-20 | 143.50 | 111.75 | 113.20 | 0.00 | - | 1 | 21 | 34.38% |
© 2021 Verizon Media. All rights reserved.
