UK markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.04+1.42 (+0.71%)
At close: 04:00PM EDT
199.62 -0.42 (-0.21%)
After hours: 05:20PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C001100002022-05-10 12:37PM EDT2022-05-2082.8089.6590.650.00-1116215.63%
FB220527C001100002022-05-16 3:49PM EDT2022-05-2790.0087.7592.00+2.70+3.09%12227.00%
FB220603C001100002022-05-16 3:10PM EDT2022-06-0392.3088.0092.15+29.10+46.04%10196.88%
FB220610C001100002022-05-10 9:31AM EDT2022-06-1091.0887.8091.950.00-13153.27%
FB220617C001100002022-04-29 9:45AM EDT2022-06-17100.2589.8592.000.00-368115.53%
FB220715C001100002022-05-16 3:53PM EDT2022-07-1590.9790.1592.40+2.17+2.44%2860290.84%
FB220819C001100002022-03-29 2:36PM EDT2022-08-19121.3595.5099.000.00-12116.74%
FB220916C001100002022-05-16 12:49PM EDT2022-09-1694.9791.5593.65+4.30+4.74%161,72175.37%
FB221021C001100002022-05-04 3:16PM EDT2022-10-2188.3090.5094.700.00-1766.55%
FB221118C001100002022-05-10 12:48PM EDT2022-11-1891.9091.4095.450.00-32666.09%
FB221216C001100002022-05-05 11:12AM EDT2022-12-16103.1592.0595.150.00-31262.50%
FB230120C001100002022-05-13 9:34AM EDT2023-01-2089.5593.5096.550.00-163664.03%
FB230317C001100002022-05-09 2:15PM EDT2023-03-1795.9594.0097.900.00-15461.11%
FB230616C001100002022-05-16 3:23PM EDT2023-06-1699.6896.50101.00+2.42+2.49%433361.45%
FB230915C001100002022-05-16 12:41PM EDT2023-09-15103.3899.65103.00+3.88+3.90%1419761.33%
FB240119C001100002022-05-13 2:15PM EDT2024-01-19100.15101.00105.100.00-230658.03%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P001100002022-05-16 12:21PM EDT2022-05-200.010.000.010.00-49842159.38%
FB220527P001100002022-05-13 1:14PM EDT2022-05-270.020.000.090.00-1207125.78%
FB220603P001100002022-05-16 11:04AM EDT2022-06-030.040.010.10-0.01-20.00%5298101.95%
FB220610P001100002022-05-13 9:44AM EDT2022-06-100.070.010.10-0.05-41.67%14387.11%
FB220617P001100002022-05-16 3:41PM EDT2022-06-170.100.090.11-0.05-33.33%912,97082.81%
FB220715P001100002022-05-16 3:26PM EDT2022-07-150.300.270.32-0.09-23.08%324570.56%
FB220819P001100002022-05-16 1:30PM EDT2022-08-190.910.951.05-0.27-22.88%31,08969.39%
FB220916P001100002022-05-16 3:32PM EDT2022-09-161.311.301.40-1.12-46.09%132,47564.94%
FB221021P001100002022-05-12 12:57PM EDT2022-10-212.641.741.960.00-4420961.52%
FB221118P001100002022-05-13 11:00AM EDT2022-11-182.812.312.490.00-114960.40%
FB221216P001100002022-05-11 9:56AM EDT2022-12-163.302.642.870.00-235258.35%
FB230120P001100002022-05-16 12:42PM EDT2023-01-203.002.993.30-0.40-11.76%781,01156.05%
FB230317P001100002022-05-02 3:57PM EDT2023-03-173.573.754.150.00-213953.99%
FB230616P001100002022-05-09 1:26PM EDT2023-06-166.004.905.300.00-221351.20%
FB240119P001100002022-05-16 9:56AM EDT2024-01-197.607.307.70-1.69-18.19%12,56347.27%