UK markets closed

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
In the money
Show:ListStraddle
Strike:375.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203C003750002021-11-26 12:59PM EST2021-12-030.220.200.23-0.28-56.00%1,4853,46248.15%
FB211210C003750002021-11-26 12:59PM EST2021-12-100.830.800.84-0.62-42.76%4451,03242.09%
FB211217C003750002021-11-26 12:59PM EST2021-12-171.611.531.59-0.80-33.20%1,19010,91239.78%
FB211223C003750002021-11-26 12:47PM EST2021-12-232.402.182.40-0.65-21.31%6937839.31%
FB211231C003750002021-11-26 12:37PM EST2021-12-313.493.003.65-0.74-17.49%5931839.44%
FB220121C003750002021-11-26 12:59PM EST2022-01-215.995.756.05-1.03-14.67%1616,18837.55%
FB220218C003750002021-11-26 12:53PM EST2022-02-1810.5510.1011.10-1.47-12.23%5695740.24%
FB220318C003750002021-11-26 12:53PM EST2022-03-1813.2812.9013.65-1.32-9.04%161,57838.71%
FB220617C003750002021-11-26 12:50PM EST2022-06-1722.1821.7022.70-1.87-7.78%3251,06638.44%
FB220916C003750002021-11-26 12:50PM EST2022-09-1629.6029.2030.90-2.40-7.50%1144338.97%
FB230120C003750002021-11-26 11:02AM EST2023-01-2039.0037.7539.65-2.10-5.11%91,12538.77%
FB230616C003750002021-11-19 11:31AM EST2023-06-1656.3045.5050.500.00-467539.92%
FB240119C003750002021-11-26 12:49PM EST2024-01-1959.8457.0061.50-1.15-1.89%150939.60%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203P003750002021-11-22 2:26PM EST2021-12-0331.5041.0042.950.00-11665.60%
FB211210P003750002021-11-26 10:52AM EST2021-12-1042.3041.6043.50+5.99+16.50%3549.61%
FB211217P003750002021-11-26 12:12PM EST2021-12-1742.3642.3544.10+5.35+14.46%163,52843.77%
FB211223P003750002021-11-22 10:12AM EST2021-12-2327.3043.0544.800.00-1741.83%
FB211231P003750002021-11-24 3:06PM EST2021-12-3138.2843.8545.500.00-1239.33%
FB220121P003750002021-11-26 12:57PM EST2022-01-2146.6246.4048.05+3.62+8.42%162,27437.87%
FB220218P003750002021-11-22 10:58AM EST2022-02-1842.0050.8552.350.00-519239.11%
FB220318P003750002021-11-19 9:36AM EST2022-03-1847.9553.4555.050.00-330738.00%
FB220617P003750002021-11-26 9:59AM EST2022-06-1760.1561.6063.30+2.10+3.62%566937.12%
FB220916P003750002021-11-26 10:49AM EST2022-09-1669.1066.5069.85+7.10+11.45%438736.49%
FB230120P003750002021-11-26 12:42PM EST2023-01-2075.8975.6577.35+9.39+14.12%121435.86%
FB230616P003750002021-11-09 11:30AM EST2023-06-1682.0082.0087.000.00-62736.70%
FB240119P003750002021-11-19 1:32PM EST2024-01-1984.9090.5095.500.00-2835.58%