Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:54AM EST. Market open.
Strike:180.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211217C00180000 | 2021-10-08 8:39AM EST | 2021-12-17 | 150.30 | 160.90 | 161.85 | 0.00 | - | 2 | 5 | 267.94% |
| FB220121C00180000 | 2021-11-22 3:13PM EST | 2022-01-21 | 166.40 | 153.30 | 153.90 | 0.00 | - | 1 | 1,162 | 111.74% |
| FB220218C00180000 | 2021-11-01 10:36AM EST | 2022-02-18 | 152.80 | 153.90 | 154.95 | 0.00 | - | 4 | 40 | 95.21% |
| FB220318C00180000 | 2021-10-28 8:40AM EST | 2022-03-18 | 132.60 | 153.55 | 155.25 | 0.00 | - | 1 | 14 | 81.95% |
| FB220414C00180000 | 2021-11-22 10:10AM EST | 2022-04-14 | 175.00 | 154.00 | 154.85 | 0.00 | - | 2 | 15 | 73.47% |
| FB220617C00180000 | 2021-11-24 10:23AM EST | 2022-06-17 | 159.79 | 154.95 | 155.75 | 0.00 | - | 1 | 87 | 63.72% |
| FB220916C00180000 | 2021-11-12 3:29PM EST | 2022-09-16 | 163.70 | 156.45 | 158.30 | 0.00 | - | 3 | 29 | 57.92% |
| FB230120C00180000 | 2021-11-30 9:39AM EST | 2023-01-20 | 161.50 | 159.40 | 162.10 | +4.60 | +2.93% | 1 | 310 | 54.58% |
| FB230317C00180000 | 2021-11-10 10:02AM EST | 2023-03-17 | 159.95 | 160.00 | 165.00 | 0.00 | - | 6 | 51 | 54.00% |
| FB230616C00180000 | 2021-11-22 3:31PM EST | 2023-06-16 | 176.00 | 162.00 | 167.00 | 0.00 | - | 1 | 67 | 52.21% |
| FB240119C00180000 | 2021-11-23 10:59AM EST | 2024-01-19 | 171.50 | 167.00 | 172.00 | 0.00 | - | 4 | 55 | 52.48% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211217P00180000 | 2021-11-23 11:06AM EST | 2021-12-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 21 | 106 | 96.09% |
| FB220121P00180000 | 2021-11-29 10:32AM EST | 2022-01-21 | 0.13 | 0.10 | 0.13 | 0.00 | - | 1 | 7,632 | 63.48% |
| FB220218P00180000 | 2021-11-18 9:51AM EST | 2022-02-18 | 0.29 | 0.25 | 0.30 | 0.00 | - | 1 | 229 | 57.18% |
| FB220318P00180000 | 2021-11-26 10:19AM EST | 2022-03-18 | 0.51 | 0.42 | 0.47 | 0.00 | - | 3 | 6,476 | 52.73% |
| FB220414P00180000 | 2021-11-26 12:44PM EST | 2022-04-14 | 0.81 | 0.61 | 0.68 | 0.00 | - | 1 | 16 | 50.37% |
| FB220617P00180000 | 2021-11-23 10:54AM EST | 2022-06-17 | 1.35 | 1.37 | 1.53 | 0.00 | - | 2 | 1,108 | 47.94% |
| FB220916P00180000 | 2021-11-15 10:09AM EST | 2022-09-16 | 2.15 | 2.73 | 2.94 | 0.00 | - | 1 | 625 | 45.61% |
| FB230120P00180000 | 2021-11-26 12:04PM EST | 2023-01-20 | 5.62 | 5.05 | 5.40 | 0.00 | - | 1 | 1,795 | 44.37% |
| FB230317P00180000 | 2021-10-27 11:23AM EST | 2023-03-17 | 6.39 | 5.80 | 7.40 | 0.00 | - | 6 | 4 | 45.59% |
| FB230616P00180000 | 2021-11-09 2:38PM EST | 2023-06-16 | 7.95 | 6.90 | 8.30 | 0.00 | - | 27 | 65 | 43.24% |
| FB240119P00180000 | 2021-11-23 1:32PM EST | 2024-01-19 | 10.70 | 10.05 | 11.80 | 0.00 | - | 5 | 139 | 41.27% |
© 2021 Yahoo. All rights reserved.
