UK markets close in 59 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
335.35-2.68 (-0.79%)
As of 10:31AM EST. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203C002700002021-11-26 11:50AM EST2021-12-0364.6564.0564.850.00-2300.00%
FB211210C002700002021-11-23 11:40AM EST2021-12-1066.2064.1064.950.00-570.00%
FB211217C002700002021-11-29 10:16AM EST2021-12-1767.4364.2564.850.00-15570.00%
FB211223C002700002021-11-30 9:32AM EST2021-12-2363.8064.2065.65+6.15+10.67%1142.77%
FB211231C002700002021-11-18 10:39AM EST2021-12-3168.7664.9066.050.00--243.02%
FB220107C002700002021-11-26 11:41AM EST2022-01-0766.0064.6066.950.00-2146.62%
FB220121C002700002021-11-30 9:33AM EST2022-01-2165.9566.1566.65-5.05-7.11%17,12838.09%
FB220218C002700002021-11-26 12:35PM EST2022-02-1870.4068.7069.050.00-215040.63%
FB220318C002700002021-11-30 10:05AM EST2022-03-1871.8570.3570.80-2.95-3.94%724039.74%
FB220414C002700002021-11-29 10:29AM EST2022-04-1474.7072.0572.550.00-16839.34%
FB220617C002700002021-11-30 9:38AM EST2022-06-1776.0076.7077.15-2.39-3.05%151,48939.72%
FB220916C002700002021-11-26 12:30PM EST2022-09-1684.1481.9583.100.00-122139.96%
FB230120C002700002021-11-24 10:19AM EST2023-01-2091.8089.5091.000.00-194340.68%
FB230317C002700002021-11-12 11:30AM EST2023-03-1795.9391.2595.250.00-111241.77%
FB230616C002700002021-11-22 3:50PM EST2023-06-16105.0095.6099.750.00-115041.67%
FB240119C002700002021-11-29 9:35AM EST2024-01-19110.20105.50110.000.00-117641.95%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203P002700002021-11-30 10:00AM EST2021-12-030.040.040.05-0.01-20.00%980581.25%
FB211210P002700002021-11-29 3:15PM EST2021-12-100.090.110.120.00-34255.08%
FB211217P002700002021-11-30 9:48AM EST2021-12-170.270.250.27+0.07+35.00%335,82648.63%
FB211223P002700002021-11-29 10:38AM EST2021-12-230.470.410.450.00-128045.83%
FB211231P002700002021-11-29 12:49PM EST2021-12-310.630.660.740.00-17443.53%
FB220121P002700002021-11-30 10:12AM EST2022-01-211.641.641.69+0.10+6.49%2812,33140.55%
FB220218P002700002021-11-30 9:56AM EST2022-02-184.053.904.05+0.59+17.05%354741.82%
FB220318P002700002021-11-29 2:27PM EST2022-03-184.955.405.650.00-93,76940.26%
FB220414P002700002021-11-29 3:58PM EST2022-04-146.556.957.150.00-1328439.26%
FB220617P002700002021-11-30 9:58AM EST2022-06-1711.1511.1511.45+0.75+7.21%34,91239.22%
FB220916P002700002021-11-19 11:54AM EST2022-09-1613.7016.0016.600.00-201,42338.66%
FB230120P002700002021-11-29 1:49PM EST2023-01-2021.4522.3522.900.00-245,69638.21%
FB230317P002700002021-11-24 3:21PM EST2023-03-1723.8023.6027.150.00-17739.49%
FB230616P002700002021-11-22 9:50AM EST2023-06-1625.2026.8530.250.00-101,31838.55%
FB240119P002700002021-11-26 12:29PM EST2024-01-1936.4034.0038.400.00-31790638.01%