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:310.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203C003100002021-11-26 12:53PM EST2021-12-0324.1023.7525.15-7.51-23.76%10819557.14%
FB211210C003100002021-11-26 11:28AM EST2021-12-1026.4525.2026.95-4.31-14.01%107349.66%
FB211217C003100002021-11-26 11:50AM EST2021-12-1728.7527.0528.30-4.77-14.23%1561,44245.86%
FB211223C003100002021-11-26 12:12PM EST2021-12-2329.4827.8029.50-5.02-14.55%1844.52%
FB211231C003100002021-11-26 10:31AM EST2021-12-3131.2529.3030.85-2.75-8.09%510843.01%
FB220107C003100002021-11-26 11:16AM EST2022-01-0730.9029.9033.15+30.90-10045.28%
FB220121C003100002021-11-26 12:48PM EST2022-01-2133.6532.6534.00-4.00-10.62%434,61041.00%
FB220218C003100002021-11-26 11:23AM EST2022-02-1837.4737.5539.05-4.73-11.21%287,73742.36%
FB220318C003100002021-11-26 12:42PM EST2022-03-1842.2340.7542.00-2.66-5.93%2448541.07%
FB220414C003100002021-11-26 10:56AM EST2022-04-1443.9143.1544.55-2.69-5.77%428940.24%
FB220617C003100002021-11-26 12:30PM EST2022-06-1751.4549.6051.10-0.23-0.45%61,24640.44%
FB220916C003100002021-11-26 12:02PM EST2022-09-1657.9055.0558.45-1.30-2.20%1251440.22%
FB230120C003100002021-11-24 1:25PM EST2023-01-2070.5065.5567.700.00-44,93940.61%
FB230317C003100002021-11-23 12:15PM EST2023-03-1771.5068.6072.500.00-17341.55%
FB230616C003100002021-11-23 11:01AM EST2023-06-1674.4573.5078.000.00-117841.65%
FB240119C003100002021-11-26 12:28PM EST2024-01-1987.8084.0088.50-4.00-4.36%525241.28%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203P003100002021-11-26 12:59PM EST2021-12-031.161.161.23+0.68+141.67%2,2771,94848.58%
FB211210P003100002021-11-26 12:59PM EST2021-12-102.702.732.85+1.39+106.11%2631,24944.01%
FB211217P003100002021-11-26 12:58PM EST2021-12-174.204.254.45+1.87+80.26%60410,74742.76%
FB211223P003100002021-11-26 12:59PM EST2021-12-235.105.105.45+2.00+64.52%59255541.21%
FB211231P003100002021-11-26 12:53PM EST2021-12-316.506.257.00+2.49+62.09%57629240.83%
FB220107P003100002021-11-26 12:54PM EST2022-01-077.556.558.90+7.55-5411042.31%
FB220121P003100002021-11-26 12:59PM EST2022-01-219.729.559.90+3.10+46.83%6918,82938.81%
FB220218P003100002021-11-26 12:48PM EST2022-02-1814.4513.9015.00+3.05+26.75%481,86640.74%
FB220318P003100002021-11-26 11:30AM EST2022-03-1816.9516.6017.30+3.70+27.92%113,06338.71%
FB220414P003100002021-11-26 12:11PM EST2022-04-1419.1019.0020.15+2.90+17.90%21,15838.55%
FB220617P003100002021-11-26 12:58PM EST2022-06-1725.3525.2526.30+1.35+5.63%33,62238.62%
FB220916P003100002021-11-26 12:25PM EST2022-09-1631.6530.0033.35+3.21+11.29%2011,82638.45%
FB230120P003100002021-11-26 10:50AM EST2023-01-2039.7539.0040.35+3.95+11.03%5014,49637.44%
FB230317P003100002021-11-26 12:49PM EST2023-03-1742.9541.8544.25+2.50+6.18%312137.93%
FB230616P003100002021-11-17 3:27PM EST2023-06-1643.0545.0050.000.00-21038238.50%
FB240119P003100002021-11-15 9:42AM EST2024-01-1946.0053.0058.000.00-1325537.18%