U.S. markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
352.96+7.00 (+2.02%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
Strike:350.00
CallsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB211001C003500002021-09-24 3:59PM EDT2021-10-016.286.206.40+2.68+74.44%16,6386,83126.56%
FB211008C003500002021-09-24 4:00PM EDT2021-10-088.358.208.45+2.95+54.63%4,3041,25025.95%
FB211015C003500002021-09-24 3:59PM EDT2021-10-159.759.609.85+2.90+42.34%4,8307,97325.24%
FB211022C003500002021-09-24 3:58PM EDT2021-10-2211.3011.0512.20+3.05+36.97%3,8892,49327.94%
FB211029C003500002021-09-24 3:59PM EDT2021-10-2915.1214.4515.50+3.25+27.38%3691,45832.65%
FB211105C003500002021-09-24 3:47PM EDT2021-11-0517.2015.5017.50+17.20-1806834.01%
FB211119C003500002021-09-24 3:59PM EDT2021-11-1918.2518.0518.35+3.35+22.48%1,4606,52830.93%
FB211217C003500002021-09-24 3:59PM EDT2021-12-1721.3021.0521.40+3.45+19.33%4389,48229.76%
FB220121C003500002021-09-24 3:59PM EDT2022-01-2124.6524.5024.75+3.29+15.40%89225,27029.18%
FB220218C003500002021-09-24 3:54PM EDT2022-02-1828.8028.3528.75+3.60+14.29%5785230.76%
FB220318C003500002021-09-24 3:58PM EDT2022-03-1830.8030.6031.00+3.45+12.61%1871,03830.52%
FB220617C003500002021-09-24 3:57PM EDT2022-06-1738.6738.1538.75+3.67+10.49%1143,11231.26%
FB220916C003500002021-09-24 3:35PM EDT2022-09-1645.0044.6545.20+3.70+8.96%102,65431.68%
FB230120C003500002021-09-24 3:56PM EDT2023-01-2052.5051.1054.35+3.72+7.63%573,97932.99%
FB230317C003500002021-09-24 12:19PM EDT2023-03-1755.8054.3058.40+55.80-41033.65%
FB230616C003500002021-09-24 3:45PM EDT2023-06-1661.5060.2562.50+4.10+7.14%331,00833.40%
FB240119C003500002021-09-24 2:59PM EDT2024-01-1972.8871.5074.00+3.68+5.32%1723734.34%
PutsforOctober 1, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
FB211001P003500002021-09-24 3:59PM EDT2021-10-013.203.153.35-4.50-58.44%5,3431,93826.05%
FB211008P003500002021-09-24 3:58PM EDT2021-10-085.155.005.25-3.95-43.41%2351,43225.04%
FB211015P003500002021-09-24 3:59PM EDT2021-10-156.576.506.70-4.31-39.61%1,7757,26424.67%
FB211022P003500002021-09-24 3:56PM EDT2021-10-228.177.808.20-4.13-33.58%9055325.20%
FB211029P003500002021-09-24 3:47PM EDT2021-10-2911.5011.2012.25-4.42-27.76%17479231.98%
FB211105P003500002021-09-24 3:59PM EDT2021-11-0513.2512.3514.40+13.25-22933.72%
FB211119P003500002021-09-24 3:57PM EDT2021-11-1914.9014.7515.05-3.95-20.95%6157,21830.31%
FB211217P003500002021-09-24 3:49PM EDT2021-12-1717.4517.6017.90-4.05-18.84%2144,92628.96%
FB220121P003500002021-09-24 3:48PM EDT2022-01-2120.4020.7521.05-4.40-17.74%1605,46128.26%
FB220218P003500002021-09-24 3:25PM EDT2022-02-1824.5024.4524.85-4.05-14.19%252,91329.71%
FB220318P003500002021-09-24 3:43PM EDT2022-03-1826.4026.7026.95-4.25-13.87%7178529.40%
FB220617P003500002021-09-23 3:50PM EDT2022-06-1737.8833.9034.300.00-572,47930.02%
FB220916P003500002021-09-24 3:00PM EDT2022-09-1639.9039.8540.25-3.45-7.96%3582130.25%
FB230120P003500002021-09-24 2:09PM EDT2023-01-2047.1545.1047.90-2.85-5.70%1658030.81%
FB230317P003500002021-09-24 3:25PM EDT2023-03-1748.0047.8551.70+48.00-21031.44%
FB230616P003500002021-09-24 3:23PM EDT2023-06-1654.0252.1056.40-2.98-5.23%431831.68%
FB240119P003500002021-09-24 3:53PM EDT2024-01-1963.2561.3565.00-3.05-4.60%511031.46%