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
After hours: 04:59PM EST
Strike:310.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203C00310000 | 2021-11-26 12:53PM EST | 2021-12-03 | 24.10 | 23.75 | 25.15 | -7.51 | -23.76% | 108 | 195 | 57.14% |
| FB211210C00310000 | 2021-11-26 11:28AM EST | 2021-12-10 | 26.45 | 25.20 | 26.95 | -4.31 | -14.01% | 10 | 73 | 49.66% |
| FB211217C00310000 | 2021-11-26 11:50AM EST | 2021-12-17 | 28.75 | 27.05 | 28.30 | -4.77 | -14.23% | 156 | 1,442 | 45.86% |
| FB211223C00310000 | 2021-11-26 12:12PM EST | 2021-12-23 | 29.48 | 27.80 | 29.50 | -5.02 | -14.55% | 1 | 8 | 44.52% |
| FB211231C00310000 | 2021-11-26 10:31AM EST | 2021-12-31 | 31.25 | 29.30 | 30.85 | -2.75 | -8.09% | 5 | 108 | 43.01% |
| FB220107C00310000 | 2021-11-26 11:16AM EST | 2022-01-07 | 30.90 | 29.90 | 33.15 | +30.90 | - | 10 | 0 | 45.28% |
| FB220121C00310000 | 2021-11-26 12:48PM EST | 2022-01-21 | 33.65 | 32.65 | 34.00 | -4.00 | -10.62% | 43 | 4,610 | 41.00% |
| FB220218C00310000 | 2021-11-26 11:23AM EST | 2022-02-18 | 37.47 | 37.55 | 39.05 | -4.73 | -11.21% | 28 | 7,737 | 42.36% |
| FB220318C00310000 | 2021-11-26 12:42PM EST | 2022-03-18 | 42.23 | 40.75 | 42.00 | -2.66 | -5.93% | 24 | 485 | 41.07% |
| FB220414C00310000 | 2021-11-26 10:56AM EST | 2022-04-14 | 43.91 | 43.15 | 44.55 | -2.69 | -5.77% | 4 | 289 | 40.24% |
| FB220617C00310000 | 2021-11-26 12:30PM EST | 2022-06-17 | 51.45 | 49.60 | 51.10 | -0.23 | -0.45% | 6 | 1,246 | 40.44% |
| FB220916C00310000 | 2021-11-26 12:02PM EST | 2022-09-16 | 57.90 | 55.05 | 58.45 | -1.30 | -2.20% | 12 | 514 | 40.22% |
| FB230120C00310000 | 2021-11-24 1:25PM EST | 2023-01-20 | 70.50 | 65.55 | 67.70 | 0.00 | - | 4 | 4,939 | 40.61% |
| FB230317C00310000 | 2021-11-23 12:15PM EST | 2023-03-17 | 71.50 | 68.60 | 72.50 | 0.00 | - | 1 | 73 | 41.55% |
| FB230616C00310000 | 2021-11-23 11:01AM EST | 2023-06-16 | 74.45 | 73.50 | 78.00 | 0.00 | - | 1 | 178 | 41.65% |
| FB240119C00310000 | 2021-11-26 12:28PM EST | 2024-01-19 | 87.80 | 84.00 | 88.50 | -4.00 | -4.36% | 5 | 252 | 41.28% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203P00310000 | 2021-11-26 12:59PM EST | 2021-12-03 | 1.16 | 1.16 | 1.23 | +0.68 | +141.67% | 2,277 | 1,948 | 48.58% |
| FB211210P00310000 | 2021-11-26 12:59PM EST | 2021-12-10 | 2.70 | 2.73 | 2.85 | +1.39 | +106.11% | 263 | 1,249 | 44.01% |
| FB211217P00310000 | 2021-11-26 12:58PM EST | 2021-12-17 | 4.20 | 4.25 | 4.45 | +1.87 | +80.26% | 604 | 10,747 | 42.76% |
| FB211223P00310000 | 2021-11-26 12:59PM EST | 2021-12-23 | 5.10 | 5.10 | 5.45 | +2.00 | +64.52% | 592 | 555 | 41.21% |
| FB211231P00310000 | 2021-11-26 12:53PM EST | 2021-12-31 | 6.50 | 6.25 | 7.00 | +2.49 | +62.09% | 576 | 292 | 40.83% |
| FB220107P00310000 | 2021-11-26 12:54PM EST | 2022-01-07 | 7.55 | 6.55 | 8.90 | +7.55 | - | 541 | 10 | 42.31% |
| FB220121P00310000 | 2021-11-26 12:59PM EST | 2022-01-21 | 9.72 | 9.55 | 9.90 | +3.10 | +46.83% | 691 | 8,829 | 38.81% |
| FB220218P00310000 | 2021-11-26 12:48PM EST | 2022-02-18 | 14.45 | 13.90 | 15.00 | +3.05 | +26.75% | 48 | 1,866 | 40.74% |
| FB220318P00310000 | 2021-11-26 11:30AM EST | 2022-03-18 | 16.95 | 16.60 | 17.30 | +3.70 | +27.92% | 11 | 3,063 | 38.71% |
| FB220414P00310000 | 2021-11-26 12:11PM EST | 2022-04-14 | 19.10 | 19.00 | 20.15 | +2.90 | +17.90% | 2 | 1,158 | 38.55% |
| FB220617P00310000 | 2021-11-26 12:58PM EST | 2022-06-17 | 25.35 | 25.25 | 26.30 | +1.35 | +5.63% | 3 | 3,622 | 38.62% |
| FB220916P00310000 | 2021-11-26 12:25PM EST | 2022-09-16 | 31.65 | 30.00 | 33.35 | +3.21 | +11.29% | 201 | 1,826 | 38.45% |
| FB230120P00310000 | 2021-11-26 10:50AM EST | 2023-01-20 | 39.75 | 39.00 | 40.35 | +3.95 | +11.03% | 501 | 4,496 | 37.44% |
| FB230317P00310000 | 2021-11-26 12:49PM EST | 2023-03-17 | 42.95 | 41.85 | 44.25 | +2.50 | +6.18% | 3 | 121 | 37.93% |
| FB230616P00310000 | 2021-11-17 3:27PM EST | 2023-06-16 | 43.05 | 45.00 | 50.00 | 0.00 | - | 210 | 382 | 38.50% |
| FB240119P00310000 | 2021-11-15 9:42AM EST | 2024-01-19 | 46.00 | 53.00 | 58.00 | 0.00 | - | 13 | 255 | 37.18% |
© 2021 Yahoo. All rights reserved.
