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:305.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203C003050002021-11-26 11:13AM EST2021-12-0329.3528.2029.95-6.10-17.21%253952.49%
FB211210C003050002021-11-23 10:09AM EST2021-12-1034.8529.4531.250.00-42351.89%
FB211217C003050002021-11-26 12:22PM EST2021-12-1733.0031.1032.60-5.00-13.16%93,08148.28%
FB211223C003050002021-11-26 11:40AM EST2021-12-2334.0531.8033.50-14.77-30.25%11345.86%
FB211231C003050002021-11-26 11:40AM EST2021-12-3135.3033.1034.70-3.21-8.34%22544.03%
FB220107C003050002021-11-26 11:20AM EST2022-01-0734.2633.6036.95+34.26-12046.47%
FB220121C003050002021-11-26 12:58PM EST2022-01-2137.5036.2537.80-4.20-10.07%141,43342.13%
FB220218C003050002021-11-26 9:59AM EST2022-02-1843.7441.1042.40-2.91-6.24%243242.85%
FB220318C003050002021-11-26 11:47AM EST2022-03-1845.7143.8045.20+0.21+0.46%722341.42%
FB220617C003050002021-11-24 11:16AM EST2022-06-1756.4852.5554.050.00-11,58340.68%
FB220916C003050002021-11-23 3:18PM EST2022-09-1662.4258.0061.300.00-317540.46%
FB230120C003050002021-11-23 1:16PM EST2023-01-2069.8968.3070.450.00-11,09940.85%
FB230616C003050002021-11-22 9:57AM EST2023-06-1690.0076.0580.500.00-510341.79%
FB240119C003050002021-11-23 11:32AM EST2024-01-1988.5086.5091.000.00-14441.47%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203P003050002021-11-26 12:59PM EST2021-12-030.800.770.83+0.48+150.00%1,2631,27650.15%
FB211210P003050002021-11-26 12:57PM EST2021-12-102.022.032.12+1.07+112.63%16779445.19%
FB211217P003050002021-11-26 12:59PM EST2021-12-173.273.353.50+1.52+86.86%3388,32643.68%
FB211223P003050002021-11-26 12:54PM EST2021-12-234.304.104.40+1.92+80.67%7168442.03%
FB211231P003050002021-11-26 12:41PM EST2021-12-315.015.105.50+1.77+54.63%42234440.52%
FB220107P003050002021-11-26 12:19PM EST2022-01-076.175.357.05+6.17-1021941.47%
FB220121P003050002021-11-26 12:59PM EST2022-01-218.348.158.50+2.89+53.03%3755,79439.34%
FB220218P003050002021-11-26 11:42AM EST2022-02-1812.4512.2513.30+2.50+25.13%468541.07%
FB220318P003050002021-11-26 10:12AM EST2022-03-1814.4014.8515.55+1.95+15.66%11,15339.06%
FB220617P003050002021-11-26 12:58PM EST2022-06-1723.4023.2523.85+3.10+15.27%31,28438.38%
FB220916P003050002021-11-26 11:00AM EST2022-09-1630.0027.7032.45+3.42+12.87%91,14639.81%
FB230120P003050002021-11-26 10:24AM EST2023-01-2037.4536.8038.35+1.85+5.20%282337.83%
FB230616P003050002021-11-24 10:02AM EST2023-06-1642.8042.5047.500.00-2023438.59%
FB240119P003050002021-11-26 12:20PM EST2024-01-1953.3151.0055.50+6.43+13.72%146937.32%