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
200.07 +0.04 (+0.02%)
After hours: 06:01PM EDT
In the money
Show:ListStraddle
Strike:120.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C001200002022-05-16 9:32AM EDT2022-05-2078.2078.5081.35+9.60+13.99%1023281.15%
FB220527C001200002022-05-12 3:43PM EDT2022-05-2770.7577.7082.000.00-37199.12%
FB220603C001200002022-04-27 3:44PM EDT2022-06-0356.5978.0082.200.00--289.06%
FB220610C001200002022-05-10 3:39PM EDT2022-06-1076.5577.9082.250.00--271.48%
FB220617C001200002022-05-13 3:58PM EDT2022-06-1778.7078.1582.100.00-220670.31%
FB220715C001200002022-05-13 3:25PM EDT2022-07-1579.2079.2582.350.00-2242872.02%
FB220819C001200002022-05-10 11:48AM EDT2022-08-1979.6079.7083.850.00-21868.36%
FB220916C001200002022-05-13 3:39PM EDT2022-09-1680.9881.1584.000.00-280166.06%
FB221021C001200002022-05-05 10:58AM EDT2022-10-2193.0081.5085.450.00-3663.40%
FB221118C001200002022-05-06 3:36PM EDT2022-11-1888.9582.5086.800.00-11363.84%
FB221216C001200002022-05-06 2:49PM EDT2022-12-1690.5584.3587.500.00-11864.46%
FB230120C001200002022-05-11 2:39PM EDT2023-01-2079.9585.1087.200.00-230560.55%
FB230317C001200002022-05-10 1:51PM EDT2023-03-1790.0685.5589.900.00-111059.37%
FB230616C001200002022-05-16 3:31PM EDT2023-06-1691.0288.0092.85+2.38+2.69%29358.59%
FB230915C001200002022-05-13 1:31PM EDT2023-09-1592.0191.8095.000.00-27758.84%
FB240119C001200002022-05-13 11:42AM EDT2024-01-1993.8094.8098.000.00-1036457.61%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P001200002022-05-16 12:43PM EDT2022-05-200.010.000.010.00-7652,744137.50%
FB220527P001200002022-05-16 3:06PM EDT2022-05-270.010.010.06-0.04-80.00%21643105.47%
FB220603P001200002022-05-16 1:40PM EDT2022-06-030.040.030.06-0.04-50.00%9414086.33%
FB220610P001200002022-05-16 12:02PM EDT2022-06-100.100.070.12-0.04-28.57%112480.47%
FB220617P001200002022-05-16 11:51AM EDT2022-06-170.170.140.18-0.07-29.17%251,26876.37%
FB220715P001200002022-05-16 3:44PM EDT2022-07-150.480.460.51-0.15-23.81%6511,99566.46%
FB220819P001200002022-05-13 3:39PM EDT2022-08-191.741.471.560.00-2167166.28%
FB220916P001200002022-05-16 10:29AM EDT2022-09-162.001.952.07-0.46-18.70%162762.33%
FB221021P001200002022-05-12 3:44PM EDT2022-10-214.002.532.750.00-141059.00%
FB221118P001200002022-05-16 9:55AM EDT2022-11-183.503.153.45-0.20-5.41%11,22557.83%
FB221216P001200002022-05-13 2:02PM EDT2022-12-164.253.653.950.00-31956.17%
FB230120P001200002022-05-16 3:17PM EDT2023-01-204.153.854.45-1.17-21.99%112,54653.48%
FB230317P001200002022-05-12 1:32PM EDT2023-03-177.105.055.500.00-140252.12%
FB230616P001200002022-05-13 10:21AM EDT2023-06-167.506.206.800.00-116549.90%
FB230915P001200002022-04-28 1:21PM EDT2023-09-156.936.508.250.00-1148.30%
FB240119P001200002022-05-16 3:16PM EDT2024-01-199.288.959.70-0.81-8.03%396445.86%