UK markets close in 2 hours 47 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
330.56+7.75 (+2.40%)
At close: 04:00PM EST
329.41 -1.15 (-0.35%)
Pre-market: 08:42AM EST
In the money
Show:ListStraddle
Strike:365.00
Callsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211210C003650002021-12-08 2:53PM EST2021-12-100.030.000.000.00-1171,35625.00%
FB211217C003650002021-12-08 3:57PM EST2021-12-170.280.000.000.00-3159,88112.50%
FB211223C003650002021-12-08 3:34PM EST2021-12-230.720.000.000.00-731,02012.50%
FB211231C003650002021-12-08 3:59PM EST2021-12-311.280.000.000.00-2686156.25%
FB220107C003650002021-12-08 3:53PM EST2022-01-071.930.000.000.00-1261506.25%
FB220114C003650002021-12-08 3:57PM EST2022-01-142.730.000.000.00-1216446.25%
FB220121C003650002021-12-08 3:59PM EST2022-01-213.420.000.000.00-2724,6526.25%
FB220218C003650002021-12-08 2:59PM EST2022-02-188.300.000.000.00-421,1136.25%
FB220318C003650002021-12-08 2:40PM EST2022-03-1811.000.000.000.00-107633.13%
FB220617C003650002021-12-08 12:18PM EST2022-06-1720.350.000.000.00-101,2063.13%
FB220916C003650002021-12-08 11:55AM EST2022-09-1627.700.000.000.00-15283.13%
FB230120C003650002021-12-08 11:08AM EST2023-01-2035.450.000.000.00-28061.56%
FB230616C003650002021-12-06 1:30PM EST2023-06-1638.550.000.000.00-22101.56%
FB240119C003650002021-12-06 2:47PM EST2024-01-1950.150.000.000.00-21991.56%
Putsfor10 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211210P003650002021-12-08 10:34AM EST2021-12-1032.820.000.000.00-10250.00%
FB211217P003650002021-12-08 1:53PM EST2021-12-1733.920.000.000.00-4141,1470.00%
FB211223P003650002021-12-08 10:36AM EST2021-12-2334.490.000.000.00-7380.00%
FB211231P003650002021-12-08 10:40AM EST2021-12-3134.960.000.000.00-1580.00%
FB220107P003650002021-12-06 9:50AM EST2022-01-0744.490.000.000.00-5100.00%
FB220114P003650002021-12-02 3:03PM EST2022-01-1456.560.000.000.00--20.00%
FB220121P003650002021-12-08 1:53PM EST2022-01-2136.650.000.000.00-4252,1560.00%
FB220218P003650002021-12-07 9:32AM EST2022-02-1849.150.000.000.00-12270.00%
FB220318P003650002021-12-08 1:19PM EST2022-03-1843.800.000.000.00-66090.00%
FB220617P003650002021-12-06 9:33AM EST2022-06-1769.870.000.000.00-106480.00%
FB220715P003650002021-12-08 10:31AM EST2022-07-1554.000.000.000.00-2160.00%
FB220916P003650002021-11-17 11:28AM EST2022-09-1656.100.000.000.00-154280.00%
FB230120P003650002021-12-07 1:36PM EST2023-01-2070.100.000.000.00-244570.00%
FB230616P003650002021-12-06 1:27PM EST2023-06-1681.400.000.000.00-1390.00%
FB240119P003650002021-12-06 1:27PM EST2024-01-1989.400.000.000.00-160.00%