UK markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
333.12-7.94 (-2.33%)
At close: 1:00PM EST
333.12 0.00 (0.00%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:280.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203C002800002021-11-26 12:59PM EST2021-12-0353.5052.6054.30-5.65-9.55%72972.12%
FB211210C002800002021-11-24 3:19PM EST2021-12-1061.4053.0554.700.00-42557.28%
FB211217C002800002021-11-26 10:31AM EST2021-12-1755.5853.4555.20-5.77-9.41%239451.22%
FB211223C002800002021-11-24 12:18PM EST2021-12-2361.3654.0055.600.00-1454.25%
FB211231C002800002021-11-19 1:47PM EST2021-12-3166.9054.5056.400.00-4651.62%
FB220107C002800002021-11-26 9:30AM EST2022-01-0757.6354.3558.05+57.63-4053.89%
FB220121C002800002021-11-26 11:20AM EST2022-01-2156.5056.3558.15-6.10-9.74%46,41446.86%
FB220218C002800002021-11-24 2:29PM EST2022-02-1864.5259.5561.300.00-214546.09%
FB220318C002800002021-11-26 11:27AM EST2022-03-1862.5561.8563.45-3.70-5.58%222444.12%
FB220414C002800002021-11-26 12:43PM EST2022-04-1465.7163.8565.40-4.39-6.26%110442.88%
FB220617C002800002021-11-26 12:06PM EST2022-06-1770.4068.9570.65+0.82+1.18%11,84742.46%
FB220916C002800002021-11-26 11:32AM EST2022-09-1676.4175.1577.00-1.29-1.66%11,13041.95%
FB230120C002800002021-11-26 11:39AM EST2023-01-2085.3083.0585.45-3.05-3.45%34,00642.31%
FB230317C002800002021-11-26 12:50PM EST2023-03-1787.0086.0589.50-12.55-12.61%1011342.94%
FB230616C002800002021-11-26 10:31AM EST2023-06-1693.0090.0094.50-4.30-4.42%110542.94%
FB240119C002800002021-11-22 10:40AM EST2024-01-19114.50100.00104.500.00-215742.62%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203P002800002021-11-26 12:50PM EST2021-12-030.190.000.28+0.12+171.43%54051563.09%
FB211210P002800002021-11-26 12:19PM EST2021-12-100.460.470.51+0.24+109.09%1616352.59%
FB211217P002800002021-11-26 12:57PM EST2021-12-170.930.941.00+0.49+111.36%3757,24449.10%
FB211223P002800002021-11-26 12:59PM EST2021-12-231.311.281.42+0.68+107.94%2938346.75%
FB211231P002800002021-11-26 12:55PM EST2021-12-311.951.642.19+0.97+98.98%189245.81%
FB220107P002800002021-11-26 11:17AM EST2022-01-072.471.773.15+2.47-1146.42%
FB220121P002800002021-11-26 12:59PM EST2022-01-213.603.503.70+1.48+69.81%24210,26842.19%
FB220218P002800002021-11-26 12:50PM EST2022-02-186.646.207.00+2.03+44.03%1587043.25%
FB220318P002800002021-11-26 12:34PM EST2022-03-188.358.158.95+1.57+23.16%73,72541.42%
FB220414P002800002021-11-26 12:50PM EST2022-04-1410.379.9510.80+2.54+32.44%51,01640.39%
FB220617P002800002021-11-26 12:59PM EST2022-06-1715.2014.9515.70+2.40+18.75%315,16740.08%
FB220916P002800002021-11-26 11:18AM EST2022-09-1620.8620.2023.00+3.26+18.52%32,64141.06%
FB230120P002800002021-11-26 12:56PM EST2023-01-2027.5027.2028.05+2.90+11.79%144,27538.70%
FB230317P002800002021-11-18 11:41AM EST2023-03-1727.8028.7032.500.00-103,30839.90%
FB230616P002800002021-11-04 2:55PM EST2023-06-1631.7632.0036.500.00-31,61439.45%
FB240119P002800002021-11-23 3:08PM EST2024-01-1939.5939.5044.000.00-71,34238.14%