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:400.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203C00400000 | 2021-11-26 12:55PM EST | 2021-12-03 | 0.08 | 0.04 | 0.09 | -0.02 | -20.00% | 202 | 2,107 | 58.40% |
| FB211210C00400000 | 2021-11-26 12:58PM EST | 2021-12-10 | 0.27 | 0.24 | 0.27 | -0.13 | -32.50% | 238 | 507 | 48.10% |
| FB211217C00400000 | 2021-11-26 12:59PM EST | 2021-12-17 | 0.53 | 0.50 | 0.54 | -0.27 | -33.75% | 358 | 7,388 | 43.58% |
| FB211223C00400000 | 2021-11-26 12:55PM EST | 2021-12-23 | 0.89 | 0.79 | 0.94 | -0.30 | -25.21% | 102 | 459 | 42.58% |
| FB211231C00400000 | 2021-11-26 12:36PM EST | 2021-12-31 | 1.43 | 1.20 | 1.56 | -0.30 | -17.34% | 56 | 320 | 41.66% |
| FB220107C00400000 | 2021-11-26 11:39AM EST | 2022-01-07 | 2.24 | 1.44 | 2.64 | +2.24 | - | 30 | 4 | 43.41% |
| FB220121C00400000 | 2021-11-26 12:59PM EST | 2022-01-21 | 2.90 | 2.85 | 3.00 | -0.63 | -17.85% | 1,468 | 19,178 | 38.85% |
| FB220218C00400000 | 2021-11-26 12:39PM EST | 2022-02-18 | 6.60 | 5.90 | 6.70 | -0.42 | -5.98% | 63 | 2,293 | 41.02% |
| FB220318C00400000 | 2021-11-26 12:56PM EST | 2022-03-18 | 8.40 | 8.05 | 8.65 | -0.75 | -8.20% | 164 | 9,704 | 39.10% |
| FB220414C00400000 | 2021-11-26 12:59PM EST | 2022-04-14 | 10.60 | 10.15 | 11.05 | -0.95 | -8.23% | 21 | 868 | 38.80% |
| FB220617C00400000 | 2021-11-26 12:59PM EST | 2022-06-17 | 16.28 | 15.50 | 16.60 | -1.07 | -6.17% | 81 | 5,885 | 38.66% |
| FB220916C00400000 | 2021-11-26 12:38PM EST | 2022-09-16 | 23.85 | 20.70 | 23.45 | -0.70 | -2.85% | 105 | 2,722 | 38.39% |
| FB230120C00400000 | 2021-11-26 12:56PM EST | 2023-01-20 | 31.20 | 30.60 | 32.15 | -2.42 | -7.20% | 82 | 8,299 | 38.49% |
| FB230317C00400000 | 2021-11-26 11:18AM EST | 2023-03-17 | 34.70 | 32.50 | 37.00 | -2.30 | -6.22% | 1 | 704 | 39.42% |
| FB230616C00400000 | 2021-11-24 10:59AM EST | 2023-06-16 | 42.07 | 38.00 | 42.50 | 0.00 | - | 1 | 1,617 | 39.47% |
| FB240119C00400000 | 2021-11-26 12:59PM EST | 2024-01-19 | 52.71 | 51.00 | 54.00 | -3.79 | -6.71% | 18 | 1,885 | 39.48% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203P00400000 | 2021-11-23 10:39AM EST | 2021-12-03 | 63.95 | 65.90 | 67.50 | +63.95 | - | - | 5 | 81.64% |
| FB211210P00400000 | 2021-11-01 9:59AM EST | 2021-12-10 | 70.44 | 66.05 | 67.80 | 0.00 | - | - | 1 | 59.96% |
| FB211217P00400000 | 2021-11-26 10:18AM EST | 2021-12-17 | 66.75 | 66.30 | 68.10 | +7.55 | +12.75% | 1 | 124 | 51.37% |
| FB211223P00400000 | 2021-11-17 10:45AM EST | 2021-12-23 | 59.50 | 66.60 | 68.30 | 0.00 | - | 2 | 7 | 46.63% |
| FB211231P00400000 | 2021-11-26 11:09AM EST | 2021-12-31 | 67.55 | 66.95 | 68.90 | +10.45 | +18.30% | 1 | 3 | 44.42% |
| FB220121P00400000 | 2021-11-26 12:46PM EST | 2022-01-21 | 68.30 | 68.40 | 70.05 | +5.90 | +9.46% | 9 | 798 | 39.49% |
| FB220218P00400000 | 2021-11-26 12:54PM EST | 2022-02-18 | 72.35 | 71.50 | 73.25 | +7.07 | +10.83% | 5 | 159 | 40.30% |
| FB220318P00400000 | 2021-11-22 9:56AM EST | 2022-03-18 | 59.60 | 73.50 | 75.10 | 0.00 | - | 2 | 157 | 38.34% |
| FB220414P00400000 | 2021-11-26 11:51AM EST | 2022-04-14 | 75.30 | 75.40 | 77.05 | +14.50 | +23.85% | 3 | 20 | 37.48% |
| FB220617P00400000 | 2021-11-19 11:52AM EST | 2022-06-17 | 68.40 | 80.40 | 82.15 | 0.00 | - | 6 | 656 | 37.16% |
| FB220916P00400000 | 2021-11-23 12:45PM EST | 2022-09-16 | 84.40 | 85.00 | 88.60 | 0.00 | - | 10 | 823 | 36.86% |
| FB230120P00400000 | 2021-11-26 12:13PM EST | 2023-01-20 | 93.92 | 92.95 | 95.65 | +1.75 | +1.90% | 14 | 2,143 | 36.07% |
| FB230317P00400000 | 2021-10-12 10:32AM EST | 2023-03-17 | 99.85 | 86.50 | 90.95 | 0.00 | - | - | 1 | 30.62% |
| FB230616P00400000 | 2021-11-15 9:52AM EST | 2023-06-16 | 87.90 | 99.50 | 103.50 | 0.00 | - | 5 | 145 | 35.91% |
| FB240119P00400000 | 2021-11-24 1:12PM EST | 2024-01-19 | 104.00 | 107.50 | 112.00 | 0.00 | - | 1 | 121 | 34.96% |
© 2021 Yahoo. All rights reserved.
