Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:300.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210C00300000 | 2021-12-08 2:58PM EST | 2021-12-10 | 31.90 | 0.00 | 0.00 | 0.00 | - | 149 | 782 | 0.00% |
| FB211217C00300000 | 2021-12-08 3:56PM EST | 2021-12-17 | 31.05 | 0.00 | 0.00 | 0.00 | - | 887 | 23,587 | 0.00% |
| FB211223C00300000 | 2021-12-08 3:40PM EST | 2021-12-23 | 32.74 | 0.00 | 0.00 | 0.00 | - | 24 | 2,132 | 0.00% |
| FB211231C00300000 | 2021-12-08 3:39PM EST | 2021-12-31 | 33.30 | 0.00 | 0.00 | 0.00 | - | 23 | 146 | 0.00% |
| FB220107C00300000 | 2021-12-08 2:48PM EST | 2022-01-07 | 34.25 | 0.00 | 0.00 | 0.00 | - | 10 | 432 | 0.00% |
| FB220114C00300000 | 2021-12-08 10:05AM EST | 2022-01-14 | 32.80 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| FB220121C00300000 | 2021-12-08 3:58PM EST | 2022-01-21 | 35.38 | 0.00 | 0.00 | 0.00 | - | 962 | 18,488 | 0.00% |
| FB220218C00300000 | 2021-12-08 3:53PM EST | 2022-02-18 | 40.40 | 0.00 | 0.00 | 0.00 | - | 378 | 2,234 | 0.00% |
| FB220318C00300000 | 2021-12-08 3:04PM EST | 2022-03-18 | 43.29 | 0.00 | 0.00 | 0.00 | - | 74 | 1,271 | 0.00% |
| FB220414C00300000 | 2021-12-08 2:21PM EST | 2022-04-14 | 44.80 | 0.00 | 0.00 | 0.00 | - | 22 | 434 | 0.00% |
| FB220617C00300000 | 2021-12-08 3:31PM EST | 2022-06-17 | 51.95 | 0.00 | 0.00 | 0.00 | - | 44 | 6,008 | 0.00% |
| FB220715C00300000 | 2021-12-08 1:43PM EST | 2022-07-15 | 53.42 | 0.00 | 0.00 | 0.00 | - | 10 | 133 | 0.00% |
| FB220916C00300000 | 2021-12-08 2:01PM EST | 2022-09-16 | 57.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,642 | 0.00% |
| FB230120C00300000 | 2021-12-08 3:18PM EST | 2023-01-20 | 66.80 | 0.00 | 0.00 | 0.00 | - | 114 | 9,360 | 0.00% |
| FB230317C00300000 | 2021-12-07 2:45PM EST | 2023-03-17 | 65.40 | 0.00 | 0.00 | 0.00 | - | 1 | 202 | 0.00% |
| FB230616C00300000 | 2021-12-08 2:30PM EST | 2023-06-16 | 74.25 | 0.00 | 0.00 | 0.00 | - | 35 | 790 | 0.00% |
| FB240119C00300000 | 2021-12-08 3:53PM EST | 2024-01-19 | 85.00 | 0.00 | 0.00 | 0.00 | - | 24 | 952 | 0.00% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210P00300000 | 2021-12-08 3:59PM EST | 2021-12-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,796 | 3,716 | 25.00% |
| FB211217P00300000 | 2021-12-08 3:59PM EST | 2021-12-17 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6,311 | 28,073 | 12.50% |
| FB211223P00300000 | 2021-12-08 3:47PM EST | 2021-12-23 | 1.08 | 0.00 | 0.00 | 0.00 | - | 394 | 1,132 | 12.50% |
| FB211231P00300000 | 2021-12-08 3:59PM EST | 2021-12-31 | 2.00 | 0.00 | 0.00 | 0.00 | - | 214 | 1,397 | 6.25% |
| FB220107P00300000 | 2021-12-08 3:11PM EST | 2022-01-07 | 2.74 | 0.00 | 0.00 | 0.00 | - | 116 | 329 | 6.25% |
| FB220114P00300000 | 2021-12-08 2:33PM EST | 2022-01-14 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 6.25% |
| FB220121P00300000 | 2021-12-08 3:58PM EST | 2022-01-21 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1,030 | 23,916 | 6.25% |
| FB220218P00300000 | 2021-12-08 3:50PM EST | 2022-02-18 | 8.65 | 0.00 | 0.00 | 0.00 | - | 93 | 3,720 | 6.25% |
| FB220318P00300000 | 2021-12-08 3:10PM EST | 2022-03-18 | 11.05 | 0.00 | 0.00 | 0.00 | - | 113 | 5,241 | 3.13% |
| FB220414P00300000 | 2021-12-08 2:49PM EST | 2022-04-14 | 13.43 | 0.00 | 0.00 | 0.00 | - | 17 | 3,788 | 3.13% |
| FB220617P00300000 | 2021-12-08 3:37PM EST | 2022-06-17 | 18.75 | 0.00 | 0.00 | 0.00 | - | 255 | 7,596 | 3.13% |
| FB220715P00300000 | 2021-12-08 10:16AM EST | 2022-07-15 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
| FB220916P00300000 | 2021-12-08 1:07PM EST | 2022-09-16 | 25.08 | 0.00 | 0.00 | 0.00 | - | 4 | 4,452 | 3.13% |
| FB230120P00300000 | 2021-12-08 3:27PM EST | 2023-01-20 | 31.68 | 0.00 | 0.00 | 0.00 | - | 50 | 8,764 | 1.56% |
| FB230317P00300000 | 2021-12-07 3:15PM EST | 2023-03-17 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 1.56% |
| FB230616P00300000 | 2021-12-08 2:51PM EST | 2023-06-16 | 38.00 | 0.00 | 0.00 | 0.00 | - | 644 | 2,887 | 1.56% |
| FB240119P00300000 | 2021-12-08 2:50PM EST | 2024-01-19 | 46.35 | 0.00 | 0.00 | 0.00 | - | 29 | 3,505 | 1.56% |
© 2021 Yahoo. All rights reserved.
