UK markets closed
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
113.89 -0.31 (-0.27%) GOLD FUTURES
1,822.90 +8.90 (+0.49%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,460.68 -861.93 (-3.40%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00120000 | 2022-05-16 9:32AM EDT | 2022-05-20 | 78.20 | 78.50 | 81.35 | +9.60 | +13.99% | 10 | 23 | 281.15% |
| FB220527C00120000 | 2022-05-12 3:43PM EDT | 2022-05-27 | 70.75 | 77.70 | 82.00 | 0.00 | - | 3 | 7 | 199.12% |
| FB220603C00120000 | 2022-04-27 3:44PM EDT | 2022-06-03 | 56.59 | 78.00 | 82.20 | 0.00 | - | - | 2 | 89.06% |
| FB220610C00120000 | 2022-05-10 3:39PM EDT | 2022-06-10 | 76.55 | 77.90 | 82.25 | 0.00 | - | - | 2 | 71.48% |
| FB220617C00120000 | 2022-05-13 3:58PM EDT | 2022-06-17 | 78.70 | 78.15 | 82.10 | 0.00 | - | 2 | 206 | 70.31% |
| FB220715C00120000 | 2022-05-13 3:25PM EDT | 2022-07-15 | 79.20 | 79.25 | 82.35 | 0.00 | - | 22 | 428 | 72.02% |
| FB220819C00120000 | 2022-05-10 11:48AM EDT | 2022-08-19 | 79.60 | 79.70 | 83.85 | 0.00 | - | 2 | 18 | 68.36% |
| FB220916C00120000 | 2022-05-13 3:39PM EDT | 2022-09-16 | 80.98 | 81.15 | 84.00 | 0.00 | - | 2 | 801 | 66.06% |
| FB221021C00120000 | 2022-05-05 10:58AM EDT | 2022-10-21 | 93.00 | 81.50 | 85.45 | 0.00 | - | 3 | 6 | 63.40% |
| FB221118C00120000 | 2022-05-06 3:36PM EDT | 2022-11-18 | 88.95 | 82.50 | 86.80 | 0.00 | - | 1 | 13 | 63.84% |
| FB221216C00120000 | 2022-05-06 2:49PM EDT | 2022-12-16 | 90.55 | 84.35 | 87.50 | 0.00 | - | 1 | 18 | 64.46% |
| FB230120C00120000 | 2022-05-11 2:39PM EDT | 2023-01-20 | 79.95 | 85.10 | 87.20 | 0.00 | - | 2 | 305 | 60.55% |
| FB230317C00120000 | 2022-05-10 1:51PM EDT | 2023-03-17 | 90.06 | 85.55 | 89.90 | 0.00 | - | 1 | 110 | 59.37% |
| FB230616C00120000 | 2022-05-16 3:31PM EDT | 2023-06-16 | 91.02 | 88.00 | 92.85 | +2.38 | +2.69% | 2 | 93 | 58.59% |
| FB230915C00120000 | 2022-05-13 1:31PM EDT | 2023-09-15 | 92.01 | 91.80 | 95.00 | 0.00 | - | 2 | 77 | 58.84% |
| FB240119C00120000 | 2022-05-13 11:42AM EDT | 2024-01-19 | 93.80 | 94.80 | 98.00 | 0.00 | - | 10 | 364 | 57.61% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00120000 | 2022-05-16 12:43PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 765 | 2,744 | 137.50% |
| FB220527P00120000 | 2022-05-16 3:06PM EDT | 2022-05-27 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 21 | 643 | 105.47% |
| FB220603P00120000 | 2022-05-16 1:40PM EDT | 2022-06-03 | 0.04 | 0.03 | 0.06 | -0.04 | -50.00% | 94 | 140 | 86.33% |
| FB220610P00120000 | 2022-05-16 12:02PM EDT | 2022-06-10 | 0.10 | 0.07 | 0.12 | -0.04 | -28.57% | 1 | 124 | 80.47% |
| FB220617P00120000 | 2022-05-16 11:51AM EDT | 2022-06-17 | 0.17 | 0.14 | 0.18 | -0.07 | -29.17% | 25 | 1,268 | 76.37% |
| FB220715P00120000 | 2022-05-16 3:44PM EDT | 2022-07-15 | 0.48 | 0.46 | 0.51 | -0.15 | -23.81% | 651 | 1,995 | 66.46% |
| FB220819P00120000 | 2022-05-13 3:39PM EDT | 2022-08-19 | 1.74 | 1.47 | 1.56 | 0.00 | - | 21 | 671 | 66.28% |
| FB220916P00120000 | 2022-05-16 10:29AM EDT | 2022-09-16 | 2.00 | 1.95 | 2.07 | -0.46 | -18.70% | 1 | 627 | 62.33% |
| FB221021P00120000 | 2022-05-12 3:44PM EDT | 2022-10-21 | 4.00 | 2.53 | 2.75 | 0.00 | - | 1 | 410 | 59.00% |
| FB221118P00120000 | 2022-05-16 9:55AM EDT | 2022-11-18 | 3.50 | 3.15 | 3.45 | -0.20 | -5.41% | 1 | 1,225 | 57.83% |
| FB221216P00120000 | 2022-05-13 2:02PM EDT | 2022-12-16 | 4.25 | 3.65 | 3.95 | 0.00 | - | 3 | 19 | 56.17% |
| FB230120P00120000 | 2022-05-16 3:17PM EDT | 2023-01-20 | 4.15 | 3.85 | 4.45 | -1.17 | -21.99% | 11 | 2,546 | 53.48% |
| FB230317P00120000 | 2022-05-12 1:32PM EDT | 2023-03-17 | 7.10 | 5.05 | 5.50 | 0.00 | - | 1 | 402 | 52.12% |
| FB230616P00120000 | 2022-05-13 10:21AM EDT | 2023-06-16 | 7.50 | 6.20 | 6.80 | 0.00 | - | 1 | 165 | 49.90% |
| FB230915P00120000 | 2022-04-28 1:21PM EDT | 2023-09-15 | 6.93 | 6.50 | 8.25 | 0.00 | - | 1 | 1 | 48.30% |
| FB240119P00120000 | 2022-05-16 3:16PM EDT | 2024-01-19 | 9.28 | 8.95 | 9.70 | -0.81 | -8.03% | 3 | 964 | 45.86% |
© 2022 Yahoo. All rights reserved.
