Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:41AM EST. Market open.
Strike:285.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210C00285000 | 2021-12-08 12:25PM EST | 2021-12-10 | 46.38 | 0.00 | 0.00 | 0.00 | - | 4 | 336 | 0.00% |
| FB211217C00285000 | 2021-12-08 2:10PM EST | 2021-12-17 | 45.93 | 0.00 | 0.00 | 0.00 | - | 35 | 1,099 | 0.00% |
| FB211223C00285000 | 2021-12-08 10:24AM EST | 2021-12-23 | 46.30 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| FB211231C00285000 | 2021-12-03 9:42AM EST | 2021-12-31 | 30.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| FB220107C00285000 | 2021-12-06 12:46PM EST | 2022-01-07 | 37.00 | 0.00 | 0.00 | 0.00 | - | 20 | 6 | 0.00% |
| FB220114C00285000 | 2021-12-06 1:20PM EST | 2022-01-14 | 36.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| FB220121C00285000 | 2021-12-08 2:14PM EST | 2022-01-21 | 48.40 | 0.00 | 0.00 | 0.00 | - | 86 | 219 | 0.00% |
| FB220218C00285000 | 2021-12-08 1:05PM EST | 2022-02-18 | 52.15 | 0.00 | 0.00 | 0.00 | - | 9 | 144 | 0.00% |
| FB220318C00285000 | 2021-12-08 10:31AM EST | 2022-03-18 | 55.25 | 0.00 | 0.00 | 0.00 | - | 6 | 178 | 0.00% |
| FB220617C00285000 | 2021-12-08 9:47AM EST | 2022-06-17 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 734 | 0.00% |
| FB220916C00285000 | 2021-12-02 2:32PM EST | 2022-09-16 | 53.65 | 0.00 | 0.00 | 0.00 | - | 46 | 205 | 0.00% |
| FB230120C00285000 | 2021-12-07 9:36AM EST | 2023-01-20 | 70.92 | 0.00 | 0.00 | 0.00 | - | 2 | 840 | 0.00% |
| FB240119C00285000 | 2021-12-06 10:15AM EST | 2024-01-19 | 84.72 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210P00285000 | 2021-12-08 3:58PM EST | 2021-12-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 316 | 1,466 | 50.00% |
| FB211217P00285000 | 2021-12-08 3:59PM EST | 2021-12-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 444 | 3,712 | 25.00% |
| FB211223P00285000 | 2021-12-08 2:06PM EST | 2021-12-23 | 0.39 | 0.00 | 0.00 | 0.00 | - | 72 | 284 | 12.50% |
| FB211231P00285000 | 2021-12-08 2:58PM EST | 2021-12-31 | 0.86 | 0.00 | 0.00 | 0.00 | - | 60 | 387 | 12.50% |
| FB220107P00285000 | 2021-12-08 3:55PM EST | 2022-01-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 49 | 240 | 12.50% |
| FB220114P00285000 | 2021-12-08 1:43PM EST | 2022-01-14 | 1.93 | 0.00 | 0.00 | 0.00 | - | 68 | 82 | 12.50% |
| FB220121P00285000 | 2021-12-08 3:56PM EST | 2022-01-21 | 2.46 | 0.00 | 0.00 | 0.00 | - | 310 | 1,659 | 12.50% |
| FB220218P00285000 | 2021-12-08 3:40PM EST | 2022-02-18 | 5.61 | 0.00 | 0.00 | 0.00 | - | 13 | 777 | 6.25% |
| FB220318P00285000 | 2021-12-08 10:48AM EST | 2022-03-18 | 8.14 | 0.00 | 0.00 | 0.00 | - | 10 | 2,876 | 6.25% |
| FB220617P00285000 | 2021-12-07 3:42PM EST | 2022-06-17 | 16.75 | 0.00 | 0.00 | 0.00 | - | 105 | 4,060 | 6.25% |
| FB220715P00285000 | 2021-12-07 10:47AM EST | 2022-07-15 | 17.95 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 3.13% |
| FB220916P00285000 | 2021-12-08 2:53PM EST | 2022-09-16 | 19.84 | 0.00 | 0.00 | 0.00 | - | 7 | 1,054 | 3.13% |
| FB230120P00285000 | 2021-12-06 9:32AM EST | 2023-01-20 | 34.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,120 | 3.13% |
| FB240119P00285000 | 2021-12-07 2:08PM EST | 2024-01-19 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 3.13% |
© 2021 Yahoo. All rights reserved.
