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:405.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203C004050002021-11-26 12:51PM EST2021-12-030.050.000.05-0.02-28.57%7226055.86%
FB211210C004050002021-11-26 12:43PM EST2021-12-100.230.060.33-0.08-25.81%6027652.44%
FB211217C004050002021-11-26 12:28PM EST2021-12-170.480.420.45-0.13-21.31%381,36544.48%
FB211223C004050002021-11-26 12:22PM EST2021-12-230.800.660.80-0.13-13.98%5123043.37%
FB211231C004050002021-11-26 11:16AM EST2021-12-311.150.891.35-0.39-25.32%154342.33%
FB220107C004050002021-11-26 11:03AM EST2022-01-071.051.502.33+1.05-1243.98%
FB220121C004050002021-11-26 12:48PM EST2022-01-212.582.482.65-0.45-14.85%892,77039.29%
FB220218C004050002021-11-26 11:59AM EST2022-02-185.955.356.10-0.40-6.30%759641.30%
FB220318C004050002021-11-26 10:13AM EST2022-03-187.757.358.15-0.80-9.36%163039.68%
FB220617C004050002021-11-26 11:24AM EST2022-06-1714.7414.5015.55-1.41-8.73%1345338.67%
FB220916C004050002021-11-24 3:57PM EST2022-09-1623.3019.5022.250.00-112538.37%
FB230120C004050002021-11-24 3:43PM EST2023-01-2031.8029.1530.750.00-219838.39%
FB230616C004050002021-11-18 3:23PM EST2023-06-1638.4536.0041.000.00-111939.36%
FB240119C004050002021-11-24 9:43AM EST2024-01-1951.2547.5052.000.00-114639.15%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB211203P004050002021-11-23 10:49AM EST2021-12-0369.0070.8572.55+69.00--287.30%
FB211210P004050002021-11-23 9:50AM EST2021-12-1064.3071.0072.75+64.30--162.38%
FB211217P004050002021-11-19 12:35PM EST2021-12-1756.2171.2072.950.00-42552.49%
FB220121P004050002021-11-26 11:52AM EST2022-01-2173.1073.0574.80+6.50+9.76%720540.37%
FB220218P004050002021-11-18 9:45AM EST2022-02-1872.1575.8577.650.00-219940.54%
FB220318P004050002021-11-23 3:34PM EST2022-03-1874.8577.7579.200.00-318938.14%
FB220617P004050002021-11-22 3:51PM EST2022-06-1777.8584.3586.150.00-931037.19%
FB220916P004050002021-10-26 9:10AM EST2022-09-1693.3588.5091.600.00-23636.08%
FB230120P004050002021-11-12 3:24PM EST2023-01-2090.0596.6099.050.00-113535.80%
FB230616P004050002021-08-31 12:13PM EST2023-06-1676.0090.5094.850.00-2828.11%
FB240119P004050002021-11-10 6:50AM EST2024-01-19108.02107.00112.000.00--133.05%