Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EST. Market open.
Strike:270.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203C00270000 | 2021-11-26 11:50AM EST | 2021-12-03 | 64.65 | 64.05 | 64.85 | 0.00 | - | 2 | 30 | 0.00% |
| FB211210C00270000 | 2021-11-23 11:40AM EST | 2021-12-10 | 66.20 | 64.10 | 64.95 | 0.00 | - | 5 | 7 | 0.00% |
| FB211217C00270000 | 2021-11-29 10:16AM EST | 2021-12-17 | 67.43 | 64.25 | 64.85 | 0.00 | - | 1 | 557 | 0.00% |
| FB211223C00270000 | 2021-11-30 9:32AM EST | 2021-12-23 | 63.80 | 64.20 | 65.65 | +6.15 | +10.67% | 1 | 1 | 42.77% |
| FB211231C00270000 | 2021-11-18 10:39AM EST | 2021-12-31 | 68.76 | 64.90 | 66.05 | 0.00 | - | - | 2 | 43.02% |
| FB220107C00270000 | 2021-11-26 11:41AM EST | 2022-01-07 | 66.00 | 64.60 | 66.95 | 0.00 | - | 2 | 1 | 46.62% |
| FB220121C00270000 | 2021-11-30 9:33AM EST | 2022-01-21 | 65.95 | 66.15 | 66.65 | -5.05 | -7.11% | 1 | 7,128 | 38.09% |
| FB220218C00270000 | 2021-11-26 12:35PM EST | 2022-02-18 | 70.40 | 68.70 | 69.05 | 0.00 | - | 2 | 150 | 40.63% |
| FB220318C00270000 | 2021-11-30 10:05AM EST | 2022-03-18 | 71.85 | 70.35 | 70.80 | -2.95 | -3.94% | 7 | 240 | 39.74% |
| FB220414C00270000 | 2021-11-29 10:29AM EST | 2022-04-14 | 74.70 | 72.05 | 72.55 | 0.00 | - | 1 | 68 | 39.34% |
| FB220617C00270000 | 2021-11-30 9:38AM EST | 2022-06-17 | 76.00 | 76.70 | 77.15 | -2.39 | -3.05% | 15 | 1,489 | 39.72% |
| FB220916C00270000 | 2021-11-26 12:30PM EST | 2022-09-16 | 84.14 | 81.95 | 83.10 | 0.00 | - | 1 | 221 | 39.96% |
| FB230120C00270000 | 2021-11-24 10:19AM EST | 2023-01-20 | 91.80 | 89.50 | 91.00 | 0.00 | - | 1 | 943 | 40.68% |
| FB230317C00270000 | 2021-11-12 11:30AM EST | 2023-03-17 | 95.93 | 91.25 | 95.25 | 0.00 | - | 1 | 112 | 41.77% |
| FB230616C00270000 | 2021-11-22 3:50PM EST | 2023-06-16 | 105.00 | 95.60 | 99.75 | 0.00 | - | 1 | 150 | 41.67% |
| FB240119C00270000 | 2021-11-29 9:35AM EST | 2024-01-19 | 110.20 | 105.50 | 110.00 | 0.00 | - | 1 | 176 | 41.95% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203P00270000 | 2021-11-30 10:00AM EST | 2021-12-03 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 9 | 805 | 81.25% |
| FB211210P00270000 | 2021-11-29 3:15PM EST | 2021-12-10 | 0.09 | 0.11 | 0.12 | 0.00 | - | 3 | 42 | 55.08% |
| FB211217P00270000 | 2021-11-30 9:48AM EST | 2021-12-17 | 0.27 | 0.25 | 0.27 | +0.07 | +35.00% | 33 | 5,826 | 48.63% |
| FB211223P00270000 | 2021-11-29 10:38AM EST | 2021-12-23 | 0.47 | 0.41 | 0.45 | 0.00 | - | 12 | 80 | 45.83% |
| FB211231P00270000 | 2021-11-29 12:49PM EST | 2021-12-31 | 0.63 | 0.66 | 0.74 | 0.00 | - | 1 | 74 | 43.53% |
| FB220121P00270000 | 2021-11-30 10:12AM EST | 2022-01-21 | 1.64 | 1.64 | 1.69 | +0.10 | +6.49% | 28 | 12,331 | 40.55% |
| FB220218P00270000 | 2021-11-30 9:56AM EST | 2022-02-18 | 4.05 | 3.90 | 4.05 | +0.59 | +17.05% | 3 | 547 | 41.82% |
| FB220318P00270000 | 2021-11-29 2:27PM EST | 2022-03-18 | 4.95 | 5.40 | 5.65 | 0.00 | - | 9 | 3,769 | 40.26% |
| FB220414P00270000 | 2021-11-29 3:58PM EST | 2022-04-14 | 6.55 | 6.95 | 7.15 | 0.00 | - | 13 | 284 | 39.26% |
| FB220617P00270000 | 2021-11-30 9:58AM EST | 2022-06-17 | 11.15 | 11.15 | 11.45 | +0.75 | +7.21% | 3 | 4,912 | 39.22% |
| FB220916P00270000 | 2021-11-19 11:54AM EST | 2022-09-16 | 13.70 | 16.00 | 16.60 | 0.00 | - | 20 | 1,423 | 38.66% |
| FB230120P00270000 | 2021-11-29 1:49PM EST | 2023-01-20 | 21.45 | 22.35 | 22.90 | 0.00 | - | 24 | 5,696 | 38.21% |
| FB230317P00270000 | 2021-11-24 3:21PM EST | 2023-03-17 | 23.80 | 23.60 | 27.15 | 0.00 | - | 1 | 77 | 39.49% |
| FB230616P00270000 | 2021-11-22 9:50AM EST | 2023-06-16 | 25.20 | 26.85 | 30.25 | 0.00 | - | 10 | 1,318 | 38.55% |
| FB240119P00270000 | 2021-11-26 12:29PM EST | 2024-01-19 | 36.40 | 34.00 | 38.40 | 0.00 | - | 317 | 906 | 38.01% |
© 2021 Yahoo. All rights reserved.
