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:405.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203C00405000 | 2021-11-26 12:51PM EST | 2021-12-03 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 72 | 260 | 55.86% |
| FB211210C00405000 | 2021-11-26 12:43PM EST | 2021-12-10 | 0.23 | 0.06 | 0.33 | -0.08 | -25.81% | 60 | 276 | 52.44% |
| FB211217C00405000 | 2021-11-26 12:28PM EST | 2021-12-17 | 0.48 | 0.42 | 0.45 | -0.13 | -21.31% | 38 | 1,365 | 44.48% |
| FB211223C00405000 | 2021-11-26 12:22PM EST | 2021-12-23 | 0.80 | 0.66 | 0.80 | -0.13 | -13.98% | 51 | 230 | 43.37% |
| FB211231C00405000 | 2021-11-26 11:16AM EST | 2021-12-31 | 1.15 | 0.89 | 1.35 | -0.39 | -25.32% | 15 | 43 | 42.33% |
| FB220107C00405000 | 2021-11-26 11:03AM EST | 2022-01-07 | 1.05 | 1.50 | 2.33 | +1.05 | - | 1 | 2 | 43.98% |
| FB220121C00405000 | 2021-11-26 12:48PM EST | 2022-01-21 | 2.58 | 2.48 | 2.65 | -0.45 | -14.85% | 89 | 2,770 | 39.29% |
| FB220218C00405000 | 2021-11-26 11:59AM EST | 2022-02-18 | 5.95 | 5.35 | 6.10 | -0.40 | -6.30% | 7 | 596 | 41.30% |
| FB220318C00405000 | 2021-11-26 10:13AM EST | 2022-03-18 | 7.75 | 7.35 | 8.15 | -0.80 | -9.36% | 1 | 630 | 39.68% |
| FB220617C00405000 | 2021-11-26 11:24AM EST | 2022-06-17 | 14.74 | 14.50 | 15.55 | -1.41 | -8.73% | 13 | 453 | 38.67% |
| FB220916C00405000 | 2021-11-24 3:57PM EST | 2022-09-16 | 23.30 | 19.50 | 22.25 | 0.00 | - | 1 | 125 | 38.37% |
| FB230120C00405000 | 2021-11-24 3:43PM EST | 2023-01-20 | 31.80 | 29.15 | 30.75 | 0.00 | - | 2 | 198 | 38.39% |
| FB230616C00405000 | 2021-11-18 3:23PM EST | 2023-06-16 | 38.45 | 36.00 | 41.00 | 0.00 | - | 1 | 119 | 39.36% |
| FB240119C00405000 | 2021-11-24 9:43AM EST | 2024-01-19 | 51.25 | 47.50 | 52.00 | 0.00 | - | 1 | 146 | 39.15% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB211203P00405000 | 2021-11-23 10:49AM EST | 2021-12-03 | 69.00 | 70.85 | 72.55 | +69.00 | - | - | 2 | 87.30% |
| FB211210P00405000 | 2021-11-23 9:50AM EST | 2021-12-10 | 64.30 | 71.00 | 72.75 | +64.30 | - | - | 1 | 62.38% |
| FB211217P00405000 | 2021-11-19 12:35PM EST | 2021-12-17 | 56.21 | 71.20 | 72.95 | 0.00 | - | 4 | 25 | 52.49% |
| FB220121P00405000 | 2021-11-26 11:52AM EST | 2022-01-21 | 73.10 | 73.05 | 74.80 | +6.50 | +9.76% | 7 | 205 | 40.37% |
| FB220218P00405000 | 2021-11-18 9:45AM EST | 2022-02-18 | 72.15 | 75.85 | 77.65 | 0.00 | - | 2 | 199 | 40.54% |
| FB220318P00405000 | 2021-11-23 3:34PM EST | 2022-03-18 | 74.85 | 77.75 | 79.20 | 0.00 | - | 3 | 189 | 38.14% |
| FB220617P00405000 | 2021-11-22 3:51PM EST | 2022-06-17 | 77.85 | 84.35 | 86.15 | 0.00 | - | 9 | 310 | 37.19% |
| FB220916P00405000 | 2021-10-26 9:10AM EST | 2022-09-16 | 93.35 | 88.50 | 91.60 | 0.00 | - | 2 | 36 | 36.08% |
| FB230120P00405000 | 2021-11-12 3:24PM EST | 2023-01-20 | 90.05 | 96.60 | 99.05 | 0.00 | - | 1 | 135 | 35.80% |
| FB230616P00405000 | 2021-08-31 12:13PM EST | 2023-06-16 | 76.00 | 90.50 | 94.85 | 0.00 | - | 2 | 8 | 28.11% |
| FB240119P00405000 | 2021-11-10 6:50AM EST | 2024-01-19 | 108.02 | 107.00 | 112.00 | 0.00 | - | - | 1 | 33.05% |
© 2021 Yahoo. All rights reserved.
