UK markets close in 2 hours 44 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
330.56+7.75 (+2.40%)
At close: 04:00PM EST
329.57 -0.99 (-0.30%)
Pre-market: 08:45AM EST
In the money
Show:ListStraddle
Strike:300.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211210C003000002021-12-08 2:58PM EST2021-12-1031.900.000.000.00-1497820.00%
FB211217C003000002021-12-08 3:56PM EST2021-12-1731.050.000.000.00-88723,5870.00%
FB211223C003000002021-12-08 3:40PM EST2021-12-2332.740.000.000.00-242,1320.00%
FB211231C003000002021-12-08 3:39PM EST2021-12-3133.300.000.000.00-231460.00%
FB220107C003000002021-12-08 2:48PM EST2022-01-0734.250.000.000.00-104320.00%
FB220114C003000002021-12-08 10:05AM EST2022-01-1432.800.000.000.00-1490.00%
FB220121C003000002021-12-08 3:58PM EST2022-01-2135.380.000.000.00-96218,4880.00%
FB220218C003000002021-12-08 3:53PM EST2022-02-1840.400.000.000.00-3782,2340.00%
FB220318C003000002021-12-08 3:04PM EST2022-03-1843.290.000.000.00-741,2710.00%
FB220414C003000002021-12-08 2:21PM EST2022-04-1444.800.000.000.00-224340.00%
FB220617C003000002021-12-08 3:31PM EST2022-06-1751.950.000.000.00-446,0080.00%
FB220715C003000002021-12-08 1:43PM EST2022-07-1553.420.000.000.00-101330.00%
FB220916C003000002021-12-08 2:01PM EST2022-09-1657.900.000.000.00-81,6420.00%
FB230120C003000002021-12-08 3:18PM EST2023-01-2066.800.000.000.00-1149,3600.00%
FB230317C003000002021-12-07 2:45PM EST2023-03-1765.400.000.000.00-12020.00%
FB230616C003000002021-12-08 2:30PM EST2023-06-1674.250.000.000.00-357900.00%
FB240119C003000002021-12-08 3:53PM EST2024-01-1985.000.000.000.00-249520.00%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211210P003000002021-12-08 3:59PM EST2021-12-100.030.000.000.00-1,7963,71625.00%
FB211217P003000002021-12-08 3:59PM EST2021-12-170.460.000.000.00-6,31128,07312.50%
FB211223P003000002021-12-08 3:47PM EST2021-12-231.080.000.000.00-3941,13212.50%
FB211231P003000002021-12-08 3:59PM EST2021-12-312.000.000.000.00-2141,3976.25%
FB220107P003000002021-12-08 3:11PM EST2022-01-072.740.000.000.00-1163296.25%
FB220114P003000002021-12-08 2:33PM EST2022-01-143.750.000.000.00-10576.25%
FB220121P003000002021-12-08 3:58PM EST2022-01-214.560.000.000.00-1,03023,9166.25%
FB220218P003000002021-12-08 3:50PM EST2022-02-188.650.000.000.00-933,7206.25%
FB220318P003000002021-12-08 3:10PM EST2022-03-1811.050.000.000.00-1135,2413.13%
FB220414P003000002021-12-08 2:49PM EST2022-04-1413.430.000.000.00-173,7883.13%
FB220617P003000002021-12-08 3:37PM EST2022-06-1718.750.000.000.00-2557,5963.13%
FB220715P003000002021-12-08 10:16AM EST2022-07-1521.450.000.000.00-1583.13%
FB220916P003000002021-12-08 1:07PM EST2022-09-1625.080.000.000.00-44,4523.13%
FB230120P003000002021-12-08 3:27PM EST2023-01-2031.680.000.000.00-508,7641.56%
FB230317P003000002021-12-07 3:15PM EST2023-03-1738.000.000.000.00-1841.56%
FB230616P003000002021-12-08 2:51PM EST2023-06-1638.000.000.000.00-6442,8871.56%
FB240119P003000002021-12-08 2:50PM EST2024-01-1946.350.000.000.00-293,5051.56%