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
After hours: 04:59PM EST
Strike:375.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203C00375000 | 2021-11-26 12:59PM EST | 2021-12-03 | 0.22 | 0.20 | 0.23 | -0.28 | -56.00% | 1,485 | 3,462 | 48.15% |
| FB211210C00375000 | 2021-11-26 12:59PM EST | 2021-12-10 | 0.83 | 0.80 | 0.84 | -0.62 | -42.76% | 445 | 1,032 | 42.09% |
| FB211217C00375000 | 2021-11-26 12:59PM EST | 2021-12-17 | 1.61 | 1.53 | 1.59 | -0.80 | -33.20% | 1,190 | 10,912 | 39.78% |
| FB211223C00375000 | 2021-11-26 12:47PM EST | 2021-12-23 | 2.40 | 2.18 | 2.40 | -0.65 | -21.31% | 69 | 378 | 39.31% |
| FB211231C00375000 | 2021-11-26 12:37PM EST | 2021-12-31 | 3.49 | 3.00 | 3.65 | -0.74 | -17.49% | 59 | 318 | 39.44% |
| FB220121C00375000 | 2021-11-26 12:59PM EST | 2022-01-21 | 5.99 | 5.75 | 6.05 | -1.03 | -14.67% | 161 | 6,188 | 37.55% |
| FB220218C00375000 | 2021-11-26 12:53PM EST | 2022-02-18 | 10.55 | 10.10 | 11.10 | -1.47 | -12.23% | 56 | 957 | 40.24% |
| FB220318C00375000 | 2021-11-26 12:53PM EST | 2022-03-18 | 13.28 | 12.90 | 13.65 | -1.32 | -9.04% | 16 | 1,578 | 38.71% |
| FB220617C00375000 | 2021-11-26 12:50PM EST | 2022-06-17 | 22.18 | 21.70 | 22.70 | -1.87 | -7.78% | 325 | 1,066 | 38.44% |
| FB220916C00375000 | 2021-11-26 12:50PM EST | 2022-09-16 | 29.60 | 29.20 | 30.90 | -2.40 | -7.50% | 11 | 443 | 38.97% |
| FB230120C00375000 | 2021-11-26 11:02AM EST | 2023-01-20 | 39.00 | 37.75 | 39.65 | -2.10 | -5.11% | 9 | 1,125 | 38.77% |
| FB230616C00375000 | 2021-11-19 11:31AM EST | 2023-06-16 | 56.30 | 45.50 | 50.50 | 0.00 | - | 4 | 675 | 39.92% |
| FB240119C00375000 | 2021-11-26 12:49PM EST | 2024-01-19 | 59.84 | 57.00 | 61.50 | -1.15 | -1.89% | 1 | 509 | 39.60% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203P00375000 | 2021-11-22 2:26PM EST | 2021-12-03 | 31.50 | 41.00 | 42.95 | 0.00 | - | 1 | 16 | 65.60% |
| FB211210P00375000 | 2021-11-26 10:52AM EST | 2021-12-10 | 42.30 | 41.60 | 43.50 | +5.99 | +16.50% | 3 | 5 | 49.61% |
| FB211217P00375000 | 2021-11-26 12:12PM EST | 2021-12-17 | 42.36 | 42.35 | 44.10 | +5.35 | +14.46% | 16 | 3,528 | 43.77% |
| FB211223P00375000 | 2021-11-22 10:12AM EST | 2021-12-23 | 27.30 | 43.05 | 44.80 | 0.00 | - | 1 | 7 | 41.83% |
| FB211231P00375000 | 2021-11-24 3:06PM EST | 2021-12-31 | 38.28 | 43.85 | 45.50 | 0.00 | - | 1 | 2 | 39.33% |
| FB220121P00375000 | 2021-11-26 12:57PM EST | 2022-01-21 | 46.62 | 46.40 | 48.05 | +3.62 | +8.42% | 16 | 2,274 | 37.87% |
| FB220218P00375000 | 2021-11-22 10:58AM EST | 2022-02-18 | 42.00 | 50.85 | 52.35 | 0.00 | - | 5 | 192 | 39.11% |
| FB220318P00375000 | 2021-11-19 9:36AM EST | 2022-03-18 | 47.95 | 53.45 | 55.05 | 0.00 | - | 3 | 307 | 38.00% |
| FB220617P00375000 | 2021-11-26 9:59AM EST | 2022-06-17 | 60.15 | 61.60 | 63.30 | +2.10 | +3.62% | 5 | 669 | 37.12% |
| FB220916P00375000 | 2021-11-26 10:49AM EST | 2022-09-16 | 69.10 | 66.50 | 69.85 | +7.10 | +11.45% | 4 | 387 | 36.49% |
| FB230120P00375000 | 2021-11-26 12:42PM EST | 2023-01-20 | 75.89 | 75.65 | 77.35 | +9.39 | +14.12% | 1 | 214 | 35.86% |
| FB230616P00375000 | 2021-11-09 11:30AM EST | 2023-06-16 | 82.00 | 82.00 | 87.00 | 0.00 | - | 6 | 27 | 36.70% |
| FB240119P00375000 | 2021-11-19 1:32PM EST | 2024-01-19 | 84.90 | 90.50 | 95.50 | 0.00 | - | 2 | 8 | 35.58% |
© 2021 Yahoo. All rights reserved.
