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:400.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203C004000002021-11-26 12:55PM EST2021-12-030.080.040.09-0.02-20.00%2022,10758.40%
FB211210C004000002021-11-26 12:58PM EST2021-12-100.270.240.27-0.13-32.50%23850748.10%
FB211217C004000002021-11-26 12:59PM EST2021-12-170.530.500.54-0.27-33.75%3587,38843.58%
FB211223C004000002021-11-26 12:55PM EST2021-12-230.890.790.94-0.30-25.21%10245942.58%
FB211231C004000002021-11-26 12:36PM EST2021-12-311.431.201.56-0.30-17.34%5632041.66%
FB220107C004000002021-11-26 11:39AM EST2022-01-072.241.442.64+2.24-30443.41%
FB220121C004000002021-11-26 12:59PM EST2022-01-212.902.853.00-0.63-17.85%1,46819,17838.85%
FB220218C004000002021-11-26 12:39PM EST2022-02-186.605.906.70-0.42-5.98%632,29341.02%
FB220318C004000002021-11-26 12:56PM EST2022-03-188.408.058.65-0.75-8.20%1649,70439.10%
FB220414C004000002021-11-26 12:59PM EST2022-04-1410.6010.1511.05-0.95-8.23%2186838.80%
FB220617C004000002021-11-26 12:59PM EST2022-06-1716.2815.5016.60-1.07-6.17%815,88538.66%
FB220916C004000002021-11-26 12:38PM EST2022-09-1623.8520.7023.45-0.70-2.85%1052,72238.39%
FB230120C004000002021-11-26 12:56PM EST2023-01-2031.2030.6032.15-2.42-7.20%828,29938.49%
FB230317C004000002021-11-26 11:18AM EST2023-03-1734.7032.5037.00-2.30-6.22%170439.42%
FB230616C004000002021-11-24 10:59AM EST2023-06-1642.0738.0042.500.00-11,61739.47%
FB240119C004000002021-11-26 12:59PM EST2024-01-1952.7151.0054.00-3.79-6.71%181,88539.48%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203P004000002021-11-23 10:39AM EST2021-12-0363.9565.9067.50+63.95--581.64%
FB211210P004000002021-11-01 9:59AM EST2021-12-1070.4466.0567.800.00--159.96%
FB211217P004000002021-11-26 10:18AM EST2021-12-1766.7566.3068.10+7.55+12.75%112451.37%
FB211223P004000002021-11-17 10:45AM EST2021-12-2359.5066.6068.300.00-2746.63%
FB211231P004000002021-11-26 11:09AM EST2021-12-3167.5566.9568.90+10.45+18.30%1344.42%
FB220121P004000002021-11-26 12:46PM EST2022-01-2168.3068.4070.05+5.90+9.46%979839.49%
FB220218P004000002021-11-26 12:54PM EST2022-02-1872.3571.5073.25+7.07+10.83%515940.30%
FB220318P004000002021-11-22 9:56AM EST2022-03-1859.6073.5075.100.00-215738.34%
FB220414P004000002021-11-26 11:51AM EST2022-04-1475.3075.4077.05+14.50+23.85%32037.48%
FB220617P004000002021-11-19 11:52AM EST2022-06-1768.4080.4082.150.00-665637.16%
FB220916P004000002021-11-23 12:45PM EST2022-09-1684.4085.0088.600.00-1082336.86%
FB230120P004000002021-11-26 12:13PM EST2023-01-2093.9292.9595.65+1.75+1.90%142,14336.07%
FB230317P004000002021-10-12 10:32AM EST2023-03-1799.8586.5090.950.00--130.62%
FB230616P004000002021-11-15 9:52AM EST2023-06-1687.9099.50103.500.00-514535.91%
FB240119P004000002021-11-24 1:12PM EST2024-01-19104.00107.50112.000.00-112134.96%