Options Chain for FIGMA INC CLASS A COM STK (FIG) - $23.87 as of 8/7/2026 6:01:51 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.45 | 14.40 | 12.43 | 16.45 | 0.00 | 0.00% | 1.13 | 0 | 4 | 7.47 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 9.45 | 13.40 | 11.43 | 16.00 | 0.00 | 0.00% | 0.95 | 0 | 2 | 6.80 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 8.75 | 12.40 | 10.58 | 15.00 | 0.00 | 0.00% | 0.81 | 0 | 3 | 6.19 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 14.00 | 8.10 | 11.40 | 9.75 | 14.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 5.63 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 14.50 | 6.95 | 10.90 | 8.93 | 9.40 | 0.00 | 0.00% | 0.62 | 0 | 3 | 5.37 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 7.10 | 10.40 | 8.75 | 13.05 | 0.00 | 0.00% | 0.58 | 0 | 9 | 5.11 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 15.50 | 6.05 | 9.90 | 7.98 | % | 0.51 | 0 | 0 | 4.87 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 16.00 | 5.85 | 9.40 | 7.63 | 12.05 | 0.00 | 0.00% | 0.48 | 0 | 19 | 4.63 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 16.50 | 4.90 | 8.90 | 6.90 | 7.06 | -1.07 | -13.17% | 0.42 | 1 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 4.80 | 8.40 | 6.60 | 6.63 | -1.58 | -19.25% | 0.39 | 1 | 4 | 4.17 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.50 | 4.00 | 7.10 | 5.55 | 5.82 | -0.09 | -1.53% | 0.32 | 4 | 2 | 3.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 3.85 | 7.40 | 5.63 | 5.41 | -4.38 | -44.74% | 0.31 | 1 | 4 | 3.75 | 0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 18.50 | 3.15 | 6.10 | 4.63 | 4.96 | 0.00 | 0.00% | 0.25 | 0 | 2 | 2.64 | 0.99 | 0.01 | -0.01 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 2.63 | 5.50 | 4.07 | 4.46 | -0.87 | -16.33% | 0.21 | 2 | 8 | 2.36 | 0.98 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 19.50 | 3.40 | 5.70 | 4.55 | 4.35 | +0.92 | +26.83% | 0.23 | 2 | 2 | 2.88 | 0.96 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 2.70 | 3.95 | 3.33 | 3.73 | +0.33 | +9.71% | 0.17 | 89 | 109 | 1.60 | 0.94 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.50 | 1.53 | 4.30 | 2.92 | 3.71 | -1.32 | -26.25% | 0.14 | 5 | 29 | 2.13 | 0.91 | 0.07 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 21.00 | 2.21 | 3.05 | 2.63 | 2.77 | -0.65 | -19.01% | 0.13 | 16 | 94 | 1.25 | 0.86 | 0.09 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 21.50 | 1.71 | 2.82 | 2.27 | 2.34 | -0.73 | -23.78% | 0.11 | 4 | 134 | 1.35 | 0.81 | 0.11 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.00 | 1.55 | 2.06 | 1.81 | 2.00 | -0.70 | -25.93% | 0.08 | 9 | 204 | 0.71 | 0.75 | 0.13 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.50 | 1.26 | 1.86 | 1.56 | 1.65 | -0.58 | -26.01% | 0.07 | 11 | 437 | 0.81 | 0.67 | 0.15 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.00 | 0.97 | 1.47 | 1.22 | 1.35 | -0.28 | -17.18% | 0.05 | 50 | 595 | 0.77 | 0.59 | 0.16 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.50 | 0.81 | 0.90 | 0.86 | 0.86 | -0.63 | -42.29% | 0.04 | 934 | 445 | 0.69 | 0.51 | 0.17 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 24.00 | 0.63 | 0.75 | 0.69 | 0.69 | -0.47 | -40.52% | 0.03 | 636 | 487 | 0.72 | 0.43 | 0.17 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 24.50 | 0.50 | 0.63 | 0.57 | 0.49 | -0.43 | -46.74% | 0.02 | 994 | 223 | 0.75 | 0.35 | 0.16 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.00 | 0.37 | 0.45 | 0.41 | 0.39 | -0.31 | -44.29% | 0.02 | 825 | 973 | 0.75 | 0.28 | 0.14 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.50 | 0.27 | 0.35 | 0.31 | 0.34 | -0.38 | -52.78% | 0.01 | 845 | 161 | 0.77 | 0.22 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 26.00 | 0.21 | 0.25 | 0.23 | 0.23 | -0.27 | -54.00% | 0.01 | 1,393 | 868 | 0.77 | 0.17 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 26.50 | 0.14 | 0.27 | 0.21 | 0.20 | -0.29 | -59.19% | 0.01 | 120 | 59 | 0.82 | 0.13 | 0.09 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 27.00 | 0.11 | 0.14 | 0.13 | 0.14 | -0.17 | -54.84% | 0.00 | 2,207 | 574 | 0.79 | 0.10 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 27.50 | 0.05 | 0.12 | 0.09 | 0.12 | -0.27 | -69.24% | 0.00 | 320 | 351 | 0.73 | 0.08 | 0.06 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 28.00 | 0.05 | 0.12 | 0.09 | 0.12 | -0.12 | -50.00% | 0.00 | 177 | 2,010 | 0.79 | 0.06 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 28.50 | 0.03 | 0.07 | 0.05 | 0.05 | -0.14 | -73.69% | 0.00 | 75 | 75 | 0.81 | 0.04 | 0.04 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 29.00 | 0.04 | 0.05 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 139 | 483 | 0.86 | 0.03 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 29.50 | 0.02 | 0.15 | 0.09 | 0.04 | -0.07 | -63.64% | 0.00 | 31 | 147 | 0.99 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 30.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.07 | -77.78% | 0.00 | 264 | 1,561 | 0.92 | 0.02 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 30.50 | 0.00 | 0.24 | 0.12 | 0.03 | -0.07 | -70.00% | 0.00 | 18 | 39 | 1.45 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 0.07 | 0.04 | 0.02 | -0.15 | -88.24% | 0.00 | 257 | 1,167 | 1.15 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 31.50 | 0.00 | 0.03 | 0.02 | 1.32 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.27 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 32.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 522 | 1.09 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 32.50 | 0.00 | 0.28 | 0.14 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.76 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.28 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.23 | -95.84% | 0.00 | 1 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 0.28 | 0.14 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.93 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 34.50 | 0.00 | 0.67 | 0.34 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.53 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 130 | 4,425 | 1.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 3.08 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.71 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.03 | -75.00% | 0.01 | 4 | 41 | 2.61 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 11 | 2.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 23 | 2.32 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 4 | 14 | 1.75 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.04 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 67 | 1.44 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.08 | 0.04 | 0.02 | +0.01 | +100.00% | 0.00 | 2 | 69 | 1.52 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 465 | 1.24 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.02 | -66.67% | 0.01 | 111 | 393 | 1.68 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.24 | 0.12 | 0.08 | +0.03 | +60.00% | 0.01 | 2 | 395 | 1.57 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.06 | 0.03 | 0.07 | -0.07 | -50.00% | 0.00 | 21 | 85 | 1.04 | -0.01 | 0.01 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.02 | -0.02 | -50.00% | 0.00 | 24 | 180 | 1.16 | -0.02 | 0.02 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 19.50 | 0.03 | 0.10 | 0.07 | 0.05 | -0.23 | -82.15% | 0.00 | 12 | 77 | 0.81 | -0.04 | 0.03 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.00 | 0.06 | 0.09 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 273 | 1,075 | 0.78 | -0.06 | 0.05 | -0.04 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 20.50 | 0.01 | 0.36 | 0.19 | 0.13 | +0.02 | +18.19% | 0.01 | 45 | 67 | 0.79 | -0.09 | 0.07 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 21.00 | 0.02 | 0.20 | 0.11 | 0.18 | -0.08 | -30.77% | 0.01 | 513 | 759 | 0.62 | -0.14 | 0.09 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 21.50 | 0.15 | 0.32 | 0.24 | 0.28 | -0.01 | -3.45% | 0.01 | 1,316 | 867 | 0.71 | -0.19 | 0.11 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.00 | 0.26 | 0.45 | 0.36 | 0.44 | -0.06 | -12.00% | 0.02 | 1,526 | 238 | 0.71 | -0.25 | 0.13 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 22.50 | 0.56 | 0.68 | 0.62 | 0.60 | -0.10 | -14.29% | 0.03 | 401 | 254 | 0.81 | -0.33 | 0.15 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.00 | 0.66 | 0.89 | 0.78 | 0.79 | +0.04 | +5.34% | 0.03 | 1,271 | 310 | 0.76 | -0.41 | 0.16 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 23.50 | 0.94 | 1.20 | 1.07 | 1.05 | +0.07 | +7.15% | 0.05 | 637 | 83 | 0.80 | -0.49 | 0.17 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 24.00 | 1.05 | 1.47 | 1.26 | 1.20 | -0.15 | -11.12% | 0.05 | 77 | 213 | 0.63 | -0.57 | 0.17 | -0.08 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 24.50 | 0.93 | 2.36 | 1.65 | 1.45 | -0.05 | -3.34% | 0.07 | 24 | 73 | 1.36 | -0.65 | 0.16 | -0.07 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.00 | 1.42 | 2.36 | 1.89 | 1.77 | -0.05 | -2.75% | 0.08 | 21 | 121 | 1.09 | -0.72 | 0.14 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 25.50 | 2.20 | 2.70 | 2.45 | 2.50 | +0.47 | +23.16% | 0.10 | 38 | 259 | 0.66 | -0.78 | 0.13 | -0.06 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 26.00 | 2.28 | 3.25 | 2.77 | 2.47 | -0.06 | -2.38% | 0.11 | 7 | 45 | 1.23 | -0.83 | 0.11 | -0.05 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 26.50 | 2.73 | 3.50 | 3.12 | 2.92 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.09 | -0.87 | 0.09 | -0.04 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 27.00 | 3.45 | 3.95 | 3.70 | 3.40 | +0.21 | +6.59% | 0.14 | 6 | 45 | 1.12 | -0.90 | 0.07 | -0.03 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 27.50 | 2.60 | 5.00 | 3.80 | 4.30 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.77 | -0.92 | 0.06 | -0.03 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |
| 28.00 | 3.30 | 5.80 | 4.55 | 4.16 | +0.01 | +0.25% | 0.16 | 9 | 168 | 2.13 | -0.94 | 0.05 | -0.02 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 28.50 | 3.40 | 6.00 | 4.70 | 2.89 | 0.00 | 0.00% | 0.16 | 0 | 10 | 1.96 | -0.96 | 0.04 | -0.02 | 8/5/2026 | 8/7/2026 4:00:04 PM EST |
| 29.00 | 4.00 | 6.85 | 5.43 | 5.35 | +0.20 | +3.89% | 0.19 | 1 | 22 | 2.37 | -0.97 | 0.03 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 29.50 | 4.15 | 7.30 | 5.73 | 5.62 | -0.23 | -3.94% | 0.19 | 1 | 4 | 2.41 | -0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 30.00 | 5.30 | 8.05 | 6.68 | 6.20 | +0.10 | +1.64% | 0.22 | 3 | 26 | 2.72 | -0.98 | 0.02 | -0.01 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 30.50 | 5.10 | 8.45 | 6.78 | 6.80 | +0.25 | +3.82% | 0.22 | 2 | 14 | 2.72 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 31.00 | 5.60 | 9.00 | 7.30 | 7.23 | -0.16 | -2.17% | 0.24 | 1 | 1 | 2.85 | -0.99 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 4:00:04 PM EST |
| 31.50 | 6.10 | 8.80 | 7.45 | % | 0.24 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 32.00 | 6.60 | 10.25 | 8.43 | 6.10 | 0.00 | 0.00% | 0.26 | 0 | 31 | 3.23 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 8/7/2026 4:00:04 PM EST |
| 32.50 | 7.10 | 10.75 | 8.93 | % | 0.27 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 33.00 | 7.60 | 11.55 | 9.58 | % | 0.29 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 33.50 | 8.20 | 11.80 | 10.00 | % | 0.30 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 34.00 | 8.60 | 12.05 | 10.33 | % | 0.30 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 34.50 | 9.10 | 12.75 | 10.93 | % | 0.32 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:04 PM EST | |||
| 35.00 | 9.60 | 12.65 | 11.13 | 10.75 | 0.00 | 0.00% | 0.32 | 0 | 63 | 3.09 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 4:00:04 PM EST |