Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:365.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210C00365000 | 2021-12-08 2:53PM EST | 2021-12-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 117 | 1,356 | 25.00% |
| FB211217C00365000 | 2021-12-08 3:57PM EST | 2021-12-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 315 | 9,881 | 12.50% |
| FB211223C00365000 | 2021-12-08 3:34PM EST | 2021-12-23 | 0.72 | 0.00 | 0.00 | 0.00 | - | 73 | 1,020 | 12.50% |
| FB211231C00365000 | 2021-12-08 3:59PM EST | 2021-12-31 | 1.28 | 0.00 | 0.00 | 0.00 | - | 268 | 615 | 6.25% |
| FB220107C00365000 | 2021-12-08 3:53PM EST | 2022-01-07 | 1.93 | 0.00 | 0.00 | 0.00 | - | 126 | 150 | 6.25% |
| FB220114C00365000 | 2021-12-08 3:57PM EST | 2022-01-14 | 2.73 | 0.00 | 0.00 | 0.00 | - | 121 | 644 | 6.25% |
| FB220121C00365000 | 2021-12-08 3:59PM EST | 2022-01-21 | 3.42 | 0.00 | 0.00 | 0.00 | - | 272 | 4,652 | 6.25% |
| FB220218C00365000 | 2021-12-08 2:59PM EST | 2022-02-18 | 8.30 | 0.00 | 0.00 | 0.00 | - | 42 | 1,113 | 6.25% |
| FB220318C00365000 | 2021-12-08 2:40PM EST | 2022-03-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 10 | 763 | 3.13% |
| FB220617C00365000 | 2021-12-08 12:18PM EST | 2022-06-17 | 20.35 | 0.00 | 0.00 | 0.00 | - | 10 | 1,206 | 3.13% |
| FB220916C00365000 | 2021-12-08 11:55AM EST | 2022-09-16 | 27.70 | 0.00 | 0.00 | 0.00 | - | 1 | 528 | 3.13% |
| FB230120C00365000 | 2021-12-08 11:08AM EST | 2023-01-20 | 35.45 | 0.00 | 0.00 | 0.00 | - | 2 | 806 | 1.56% |
| FB230616C00365000 | 2021-12-06 1:30PM EST | 2023-06-16 | 38.55 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 1.56% |
| FB240119C00365000 | 2021-12-06 2:47PM EST | 2024-01-19 | 50.15 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 1.56% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210P00365000 | 2021-12-08 10:34AM EST | 2021-12-10 | 32.82 | 0.00 | 0.00 | 0.00 | - | 10 | 25 | 0.00% |
| FB211217P00365000 | 2021-12-08 1:53PM EST | 2021-12-17 | 33.92 | 0.00 | 0.00 | 0.00 | - | 414 | 1,147 | 0.00% |
| FB211223P00365000 | 2021-12-08 10:36AM EST | 2021-12-23 | 34.49 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 0.00% |
| FB211231P00365000 | 2021-12-08 10:40AM EST | 2021-12-31 | 34.96 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| FB220107P00365000 | 2021-12-06 9:50AM EST | 2022-01-07 | 44.49 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| FB220114P00365000 | 2021-12-02 3:03PM EST | 2022-01-14 | 56.56 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| FB220121P00365000 | 2021-12-08 1:53PM EST | 2022-01-21 | 36.65 | 0.00 | 0.00 | 0.00 | - | 425 | 2,156 | 0.00% |
| FB220218P00365000 | 2021-12-07 9:32AM EST | 2022-02-18 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| FB220318P00365000 | 2021-12-08 1:19PM EST | 2022-03-18 | 43.80 | 0.00 | 0.00 | 0.00 | - | 6 | 609 | 0.00% |
| FB220617P00365000 | 2021-12-06 9:33AM EST | 2022-06-17 | 69.87 | 0.00 | 0.00 | 0.00 | - | 10 | 648 | 0.00% |
| FB220715P00365000 | 2021-12-08 10:31AM EST | 2022-07-15 | 54.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| FB220916P00365000 | 2021-11-17 11:28AM EST | 2022-09-16 | 56.10 | 0.00 | 0.00 | 0.00 | - | 15 | 428 | 0.00% |
| FB230120P00365000 | 2021-12-07 1:36PM EST | 2023-01-20 | 70.10 | 0.00 | 0.00 | 0.00 | - | 24 | 457 | 0.00% |
| FB230616P00365000 | 2021-12-06 1:27PM EST | 2023-06-16 | 81.40 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| FB240119P00365000 | 2021-12-06 1:27PM EST | 2024-01-19 | 89.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2021 Yahoo. All rights reserved.
