Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:370.00
Callsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210C00370000 | 2021-12-08 2:50PM EST | 2021-12-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 161 | 1,459 | 25.00% |
| FB211217C00370000 | 2021-12-08 3:56PM EST | 2021-12-17 | 0.18 | 0.00 | 0.00 | 0.00 | - | 853 | 7,767 | 12.50% |
| FB211223C00370000 | 2021-12-08 3:21PM EST | 2021-12-23 | 0.52 | 0.00 | 0.00 | 0.00 | - | 101 | 556 | 12.50% |
| FB211231C00370000 | 2021-12-08 3:45PM EST | 2021-12-31 | 0.99 | 0.00 | 0.00 | 0.00 | - | 356 | 921 | 12.50% |
| FB220107C00370000 | 2021-12-08 3:59PM EST | 2022-01-07 | 1.50 | 0.00 | 0.00 | 0.00 | - | 142 | 205 | 6.25% |
| FB220114C00370000 | 2021-12-08 3:39PM EST | 2022-01-14 | 2.32 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 6.25% |
| FB220121C00370000 | 2021-12-08 3:54PM EST | 2022-01-21 | 2.76 | 0.00 | 0.00 | 0.00 | - | 737 | 9,782 | 6.25% |
| FB220218C00370000 | 2021-12-08 3:45PM EST | 2022-02-18 | 6.90 | 0.00 | 0.00 | 0.00 | - | 242 | 2,405 | 6.25% |
| FB220318C00370000 | 2021-12-08 3:56PM EST | 2022-03-18 | 9.45 | 0.00 | 0.00 | 0.00 | - | 183 | 2,475 | 6.25% |
| FB220414C00370000 | 2021-12-08 3:01PM EST | 2022-04-14 | 12.40 | 0.00 | 0.00 | 0.00 | - | 74 | 818 | 3.13% |
| FB220617C00370000 | 2021-12-08 1:14PM EST | 2022-06-17 | 17.85 | 0.00 | 0.00 | 0.00 | - | 31 | 3,706 | 3.13% |
| FB220715C00370000 | 2021-12-07 3:56PM EST | 2022-07-15 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 3.13% |
| FB220916C00370000 | 2021-12-07 12:51PM EST | 2022-09-16 | 23.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,084 | 3.13% |
| FB230120C00370000 | 2021-12-08 1:11PM EST | 2023-01-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 42 | 2,084 | 3.13% |
| FB230317C00370000 | 2021-12-08 2:28PM EST | 2023-03-17 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 242 | 1.56% |
| FB230616C00370000 | 2021-12-03 11:22AM EST | 2023-06-16 | 32.53 | 0.00 | 0.00 | 0.00 | - | 57 | 796 | 1.56% |
| FB240119C00370000 | 2021-12-08 10:01AM EST | 2024-01-19 | 52.37 | 0.00 | 0.00 | 0.00 | - | 41 | 739 | 1.56% |
Putsfor10 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211210P00370000 | 2021-12-08 10:00AM EST | 2021-12-10 | 42.75 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 0.00% |
| FB211217P00370000 | 2021-12-08 1:53PM EST | 2021-12-17 | 38.83 | 0.00 | 0.00 | 0.00 | - | 18 | 1,075 | 0.00% |
| FB211223P00370000 | 2021-12-07 11:47AM EST | 2021-12-23 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| FB211231P00370000 | 2021-12-06 3:15PM EST | 2021-12-31 | 51.94 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| FB220107P00370000 | 2021-12-08 9:50AM EST | 2022-01-07 | 43.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| FB220121P00370000 | 2021-12-08 3:51PM EST | 2022-01-21 | 41.20 | 0.00 | 0.00 | 0.00 | - | 11 | 1,924 | 0.00% |
| FB220218P00370000 | 2021-12-08 9:54AM EST | 2022-02-18 | 48.35 | 0.00 | 0.00 | 0.00 | - | 1 | 385 | 0.00% |
| FB220318P00370000 | 2021-12-08 11:46AM EST | 2022-03-18 | 46.87 | 0.00 | 0.00 | 0.00 | - | 6 | 647 | 0.00% |
| FB220414P00370000 | 2021-12-08 11:21AM EST | 2022-04-14 | 50.30 | 0.00 | 0.00 | 0.00 | - | 7 | 42 | 0.00% |
| FB220617P00370000 | 2021-12-03 12:26PM EST | 2022-06-17 | 62.31 | 0.00 | 0.00 | 0.00 | - | 3 | 887 | 0.00% |
| FB220916P00370000 | 2021-12-06 11:16AM EST | 2022-09-16 | 74.10 | 0.00 | 0.00 | 0.00 | - | 5 | 757 | 0.00% |
| FB230120P00370000 | 2021-12-06 12:24PM EST | 2023-01-20 | 79.63 | 0.00 | 0.00 | 0.00 | - | 8 | 1,484 | 0.00% |
| FB230317P00370000 | 2021-11-19 3:49PM EST | 2023-03-17 | 69.55 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| FB230616P00370000 | 2021-12-01 1:52PM EST | 2023-06-16 | 84.44 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| FB240119P00370000 | 2021-12-03 9:32AM EST | 2024-01-19 | 93.86 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
© 2021 Yahoo. All rights reserved.
