Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:360.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210C00360000 | 2021-12-08 2:58PM EST | 2021-12-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 244 | 2,636 | 25.00% |
| FB211217C00360000 | 2021-12-08 3:58PM EST | 2021-12-17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,839 | 15,252 | 12.50% |
| FB211223C00360000 | 2021-12-08 3:58PM EST | 2021-12-23 | 0.93 | 0.00 | 0.00 | 0.00 | - | 253 | 1,180 | 12.50% |
| FB211231C00360000 | 2021-12-08 3:58PM EST | 2021-12-31 | 1.70 | 0.00 | 0.00 | 0.00 | - | 516 | 5,496 | 6.25% |
| FB220107C00360000 | 2021-12-08 3:40PM EST | 2022-01-07 | 2.56 | 0.00 | 0.00 | 0.00 | - | 502 | 928 | 6.25% |
| FB220114C00360000 | 2021-12-08 3:15PM EST | 2022-01-14 | 3.65 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 6.25% |
| FB220121C00360000 | 2021-12-08 3:59PM EST | 2022-01-21 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,169 | 10,215 | 6.25% |
| FB220218C00360000 | 2021-12-08 3:58PM EST | 2022-02-18 | 9.10 | 0.00 | 0.00 | 0.00 | - | 185 | 1,783 | 3.13% |
| FB220318C00360000 | 2021-12-08 3:52PM EST | 2022-03-18 | 12.40 | 0.00 | 0.00 | 0.00 | - | 388 | 6,184 | 3.13% |
| FB220414C00360000 | 2021-12-08 3:40PM EST | 2022-04-14 | 15.30 | 0.00 | 0.00 | 0.00 | - | 45 | 695 | 3.13% |
| FB220617C00360000 | 2021-12-08 1:57PM EST | 2022-06-17 | 21.39 | 0.00 | 0.00 | 0.00 | - | 190 | 3,241 | 3.13% |
| FB220715C00360000 | 2021-12-08 1:52PM EST | 2022-07-15 | 23.35 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 3.13% |
| FB220916C00360000 | 2021-12-08 10:38AM EST | 2022-09-16 | 29.50 | 0.00 | 0.00 | 0.00 | - | 11 | 1,663 | 1.56% |
| FB230120C00360000 | 2021-12-08 2:03PM EST | 2023-01-20 | 36.70 | 0.00 | 0.00 | 0.00 | - | 8 | 2,058 | 1.56% |
| FB230317C00360000 | 2021-12-07 10:36AM EST | 2023-03-17 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 110 | 1.56% |
| FB230616C00360000 | 2021-12-08 10:32AM EST | 2023-06-16 | 47.00 | 0.00 | 0.00 | 0.00 | - | 5 | 381 | 1.56% |
| FB240119C00360000 | 2021-12-08 2:42PM EST | 2024-01-19 | 57.79 | 0.00 | 0.00 | 0.00 | - | 4 | 289 | 1.56% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210P00360000 | 2021-12-08 1:47PM EST | 2021-12-10 | 28.61 | 0.00 | 0.00 | 0.00 | - | 14 | 317 | 0.00% |
| FB211217P00360000 | 2021-12-08 2:15PM EST | 2021-12-17 | 30.05 | 0.00 | 0.00 | 0.00 | - | 20 | 3,989 | 0.00% |
| FB211223P00360000 | 2021-12-07 10:30AM EST | 2021-12-23 | 36.37 | 0.00 | 0.00 | 0.00 | - | 61 | 234 | 0.00% |
| FB211231P00360000 | 2021-12-08 3:31PM EST | 2021-12-31 | 29.78 | 0.00 | 0.00 | 0.00 | - | 11 | 147 | 0.00% |
| FB220107P00360000 | 2021-12-08 2:33PM EST | 2022-01-07 | 31.06 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| FB220114P00360000 | 2021-12-08 2:33PM EST | 2022-01-14 | 31.84 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| FB220121P00360000 | 2021-12-08 3:54PM EST | 2022-01-21 | 33.04 | 0.00 | 0.00 | 0.00 | - | 112 | 3,111 | 0.00% |
| FB220218P00360000 | 2021-12-08 2:14PM EST | 2022-02-18 | 37.80 | 0.00 | 0.00 | 0.00 | - | 16 | 678 | 0.00% |
| FB220318P00360000 | 2021-12-08 1:19PM EST | 2022-03-18 | 40.20 | 0.00 | 0.00 | 0.00 | - | 5 | 2,025 | 0.00% |
| FB220414P00360000 | 2021-12-08 11:38AM EST | 2022-04-14 | 42.45 | 0.00 | 0.00 | 0.00 | - | 7 | 133 | 0.00% |
| FB220617P00360000 | 2021-12-08 3:51PM EST | 2022-06-17 | 48.83 | 0.00 | 0.00 | 0.00 | - | 32 | 2,047 | 0.00% |
| FB220916P00360000 | 2021-12-03 12:08PM EST | 2022-09-16 | 76.57 | 0.00 | 0.00 | 0.00 | - | 3 | 1,741 | 0.00% |
| FB230120P00360000 | 2021-12-08 10:05AM EST | 2023-01-20 | 64.45 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 0.00% |
| FB230317P00360000 | 2021-11-23 3:15PM EST | 2023-03-17 | 66.76 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| FB230616P00360000 | 2021-12-03 10:39AM EST | 2023-06-16 | 83.80 | 0.00 | 0.00 | 0.00 | - | 1 | 261 | 0.00% |
| FB240119P00360000 | 2021-12-01 3:03PM EST | 2024-01-19 | 88.00 | 0.00 | 0.00 | 0.00 | - | 10 | 74 | 0.00% |
© 2021 Yahoo. All rights reserved.
