Dark

FIG
Figma, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:59 PM EDT

23.30USD-2.816%(-0.67)31,623,417

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 7, 2026 8:33:36 AM EDT

23.62USD-1.460%(-0.35)20

After-hours

Aug 7, 2026 4:59:30 PM EDT

23.28USD-0.064%(-0.02)1,542,768

OverviewOption ChainHistoricalExchangesShortsTrends

Expiration Dates

ITM/OTM for Sep 11, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
19	1,451	110	282

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 C	0.39	-74.00%	13	27	08-06	FIG260911C00035000
33.00 C	0	0%	0			FIG260911C00033000
32.50 C	0	0%	0			FIG260911C00032500
32.00 C	0.73	0%	1	1	08-06	FIG260911C00032000
31.50 C	0	0%	0			FIG260911C00031500
31.00 C	0	0%	0			FIG260911C00031000
30.00 C	0.74	-72.59%	182	272	08-06	FIG260911C00030000
29.50 C	0.90	-70.39%	1	2	08-06	FIG260911C00029500
29.00 C	1.00	-66.44%	11	67	08-06	FIG260911C00029000
28.50 C	0.80	-76.12%	2	3	08-06	FIG260911C00028500
28.00 C	1.11	-75.33%	20	513	08-06	FIG260911C00028000
27.50 C	3.56	+11.25%	2	8	08-05	FIG260911C00027500
27.00 C	1.51	-61.77%	1	427	08-06	FIG260911C00027000
26.50 C	1.53	-58.65%	2	34	08-06	FIG260911C00026500
26.00 C	1.81	-57.91%	4	22	08-06	FIG260911C00026000
25.50 C	2.25	-53.61%	2	28	08-06	FIG260911C00025500
25.00 C	1.96	-40.61%	5	6	08-06	FIG260911C00025000
24.50 C	2.37	-48.59%	8	7	08-06	FIG260911C00024500
24.00 C	2.43	-56.99%	1	4	08-06	FIG260911C00024000
23.50 C	3.03	-20.68%	94	30	08-06	FIG260911C00023500
23.00 C	3.40	-19.05%	12	7	08-06	FIG260911C00023000
22.50 C	2.64	-42.61%	3	4	08-06	FIG260911C00022500
22.00 C	4.95	0%	1	1	08-03	FIG260911C00022000
21.50 C	0	0%	0			FIG260911C00021500
21.00 C	0	0%	0			FIG260911C00021000
20.50 C	0	0%	0			FIG260911C00020500
20.00 C	5.50	0%	6	6	08-06	FIG260911C00020000
19.50 C	0	0%	0			FIG260911C00019500
19.00 C	0	0%	0			FIG260911C00019000
18.50 C	0	0%	0			FIG260911C00018500
18.00 C	0	0%	0			FIG260911C00018000
17.50 C	0	0%	0			FIG260911C00017500
17.00 C	0	0%	0			FIG260911C00017000
16.00 C	8.13	0%	1	1	08-06	FIG260911C00016000
15.00 C	0	0%	0			FIG260911C00015000
14.00 C	0	0%	0			FIG260911C00014000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35.00 P	0	0%	0			FIG260911P00035000
33.00 P	0	0%	0			FIG260911P00033000
32.50 P	0	0%	0			FIG260911P00032500
32.00 P	0	0%	0			FIG260911P00032000
31.50 P	0	0%	0			FIG260911P00031500
31.00 P	0	0%	0			FIG260911P00031000
30.00 P	0	0%	0			FIG260911P00030000
29.50 P	0	0%	0			FIG260911P00029500
29.00 P	5.74	0%	21	21	08-03	FIG260911P00029000
28.50 P	0	0%	0			FIG260911P00028500
28.00 P	5.27	0%	6	6	08-06	FIG260911P00028000
27.50 P	5.25	+77.97%	2	2	08-06	FIG260911P00027500
27.00 P	4.62	0%	1	1	08-06	FIG260911P00027000
26.50 P	2.74	-35.83%	1	5	08-05	FIG260911P00026500
26.00 P	2.45	-13.73%	10	11	08-05	FIG260911P00026000
25.50 P	0	0%	0			FIG260911P00025500
25.00 P	3.50	+73.27%	1	12	08-06	FIG260911P00025000
24.50 P	2.50	+21.36%	1	22	08-06	FIG260911P00024500
24.00 P	2.60	+73.33%	17	26	08-06	FIG260911P00024000
23.50 P	1.65	-32.93%	2	4	08-04	FIG260911P00023500
23.00 P	2.21	+145.56%	30	72	08-06	FIG260911P00023000
22.50 P	1.59	+59.00%	6	23	08-06	FIG260911P00022500
22.00 P	1.53	+25.41%	3	39	08-06	FIG260911P00022000
21.50 P	1.38	+72.50%	2	10	08-06	FIG260911P00021500
21.00 P	1.37	+124.59%	4	8	08-06	FIG260911P00021000
20.50 P	0.98	+40.00%	5	6	08-06	FIG260911P00020500
20.00 P	0.83	+40.68%	78	62	08-06	FIG260911P00020000
19.50 P	0.55	-48.11%	4	5	08-04	FIG260911P00019500
19.00 P	0.66	+37.50%	2	6	08-06	FIG260911P00019000
18.50 P	0	0%	0			FIG260911P00018500
18.00 P	0.59	+20.41%	1	10	08-06	FIG260911P00018000
17.50 P	0.23	0.00%	9	10	08-06	FIG260911P00017500
17.00 P	0.19	0%	2	1	08-06	FIG260911P00017000
16.00 P	0	0%	0			FIG260911P00016000
15.00 P	0.10	0%	30	30	08-06	FIG260911P00015000
14.00 P	0	0%	0			FIG260911P00014000

.dark-mode .lnDvPh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnDvPh{ color: #333333; background-color: white; border: 2px solid #333333; }FIGFigma, Inc.stock NYSE