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
After hours: 04:59PM EST
Strike:280.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203C00280000 | 2021-11-26 12:59PM EST | 2021-12-03 | 53.50 | 52.60 | 54.30 | -5.65 | -9.55% | 7 | 29 | 72.12% |
| FB211210C00280000 | 2021-11-24 3:19PM EST | 2021-12-10 | 61.40 | 53.05 | 54.70 | 0.00 | - | 4 | 25 | 57.28% |
| FB211217C00280000 | 2021-11-26 10:31AM EST | 2021-12-17 | 55.58 | 53.45 | 55.20 | -5.77 | -9.41% | 2 | 394 | 51.22% |
| FB211223C00280000 | 2021-11-24 12:18PM EST | 2021-12-23 | 61.36 | 54.00 | 55.60 | 0.00 | - | 1 | 4 | 54.25% |
| FB211231C00280000 | 2021-11-19 1:47PM EST | 2021-12-31 | 66.90 | 54.50 | 56.40 | 0.00 | - | 4 | 6 | 51.62% |
| FB220107C00280000 | 2021-11-26 9:30AM EST | 2022-01-07 | 57.63 | 54.35 | 58.05 | +57.63 | - | 4 | 0 | 53.89% |
| FB220121C00280000 | 2021-11-26 11:20AM EST | 2022-01-21 | 56.50 | 56.35 | 58.15 | -6.10 | -9.74% | 4 | 6,414 | 46.86% |
| FB220218C00280000 | 2021-11-24 2:29PM EST | 2022-02-18 | 64.52 | 59.55 | 61.30 | 0.00 | - | 2 | 145 | 46.09% |
| FB220318C00280000 | 2021-11-26 11:27AM EST | 2022-03-18 | 62.55 | 61.85 | 63.45 | -3.70 | -5.58% | 2 | 224 | 44.12% |
| FB220414C00280000 | 2021-11-26 12:43PM EST | 2022-04-14 | 65.71 | 63.85 | 65.40 | -4.39 | -6.26% | 1 | 104 | 42.88% |
| FB220617C00280000 | 2021-11-26 12:06PM EST | 2022-06-17 | 70.40 | 68.95 | 70.65 | +0.82 | +1.18% | 1 | 1,847 | 42.46% |
| FB220916C00280000 | 2021-11-26 11:32AM EST | 2022-09-16 | 76.41 | 75.15 | 77.00 | -1.29 | -1.66% | 1 | 1,130 | 41.95% |
| FB230120C00280000 | 2021-11-26 11:39AM EST | 2023-01-20 | 85.30 | 83.05 | 85.45 | -3.05 | -3.45% | 3 | 4,006 | 42.31% |
| FB230317C00280000 | 2021-11-26 12:50PM EST | 2023-03-17 | 87.00 | 86.05 | 89.50 | -12.55 | -12.61% | 10 | 113 | 42.94% |
| FB230616C00280000 | 2021-11-26 10:31AM EST | 2023-06-16 | 93.00 | 90.00 | 94.50 | -4.30 | -4.42% | 1 | 105 | 42.94% |
| FB240119C00280000 | 2021-11-22 10:40AM EST | 2024-01-19 | 114.50 | 100.00 | 104.50 | 0.00 | - | 2 | 157 | 42.62% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203P00280000 | 2021-11-26 12:50PM EST | 2021-12-03 | 0.19 | 0.00 | 0.28 | +0.12 | +171.43% | 540 | 515 | 63.09% |
| FB211210P00280000 | 2021-11-26 12:19PM EST | 2021-12-10 | 0.46 | 0.47 | 0.51 | +0.24 | +109.09% | 16 | 163 | 52.59% |
| FB211217P00280000 | 2021-11-26 12:57PM EST | 2021-12-17 | 0.93 | 0.94 | 1.00 | +0.49 | +111.36% | 375 | 7,244 | 49.10% |
| FB211223P00280000 | 2021-11-26 12:59PM EST | 2021-12-23 | 1.31 | 1.28 | 1.42 | +0.68 | +107.94% | 29 | 383 | 46.75% |
| FB211231P00280000 | 2021-11-26 12:55PM EST | 2021-12-31 | 1.95 | 1.64 | 2.19 | +0.97 | +98.98% | 18 | 92 | 45.81% |
| FB220107P00280000 | 2021-11-26 11:17AM EST | 2022-01-07 | 2.47 | 1.77 | 3.15 | +2.47 | - | 1 | 1 | 46.42% |
| FB220121P00280000 | 2021-11-26 12:59PM EST | 2022-01-21 | 3.60 | 3.50 | 3.70 | +1.48 | +69.81% | 242 | 10,268 | 42.19% |
| FB220218P00280000 | 2021-11-26 12:50PM EST | 2022-02-18 | 6.64 | 6.20 | 7.00 | +2.03 | +44.03% | 15 | 870 | 43.25% |
| FB220318P00280000 | 2021-11-26 12:34PM EST | 2022-03-18 | 8.35 | 8.15 | 8.95 | +1.57 | +23.16% | 7 | 3,725 | 41.42% |
| FB220414P00280000 | 2021-11-26 12:50PM EST | 2022-04-14 | 10.37 | 9.95 | 10.80 | +2.54 | +32.44% | 5 | 1,016 | 40.39% |
| FB220617P00280000 | 2021-11-26 12:59PM EST | 2022-06-17 | 15.20 | 14.95 | 15.70 | +2.40 | +18.75% | 31 | 5,167 | 40.08% |
| FB220916P00280000 | 2021-11-26 11:18AM EST | 2022-09-16 | 20.86 | 20.20 | 23.00 | +3.26 | +18.52% | 3 | 2,641 | 41.06% |
| FB230120P00280000 | 2021-11-26 12:56PM EST | 2023-01-20 | 27.50 | 27.20 | 28.05 | +2.90 | +11.79% | 14 | 4,275 | 38.70% |
| FB230317P00280000 | 2021-11-18 11:41AM EST | 2023-03-17 | 27.80 | 28.70 | 32.50 | 0.00 | - | 10 | 3,308 | 39.90% |
| FB230616P00280000 | 2021-11-04 2:55PM EST | 2023-06-16 | 31.76 | 32.00 | 36.50 | 0.00 | - | 3 | 1,614 | 39.45% |
| FB240119P00280000 | 2021-11-23 3:08PM EST | 2024-01-19 | 39.59 | 39.50 | 44.00 | 0.00 | - | 7 | 1,342 | 38.14% |
© 2021 Yahoo. All rights reserved.
