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
200.12 +0.08 (+0.04%)
After hours: 06:11PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C001250002022-05-11 1:02PM EDT2022-05-2062.2573.2076.800.00-110280.66%
FB220603C001250002022-05-02 9:51AM EDT2022-06-0382.6073.6074.050.00--00.00%
FB220617C001250002022-05-09 9:51AM EDT2022-06-1774.8074.9576.500.00-217489.40%
FB220715C001250002022-05-13 3:49PM EDT2022-07-1573.9074.5077.600.00-2431870.97%
FB220819C001250002022-05-13 2:25PM EDT2022-08-1973.9076.9079.200.00-41673.58%
FB220916C001250002022-05-16 11:06AM EDT2022-09-1677.5077.1578.95+7.50+10.71%311664.73%
FB221021C001250002022-05-05 11:13AM EDT2022-10-2188.1577.0081.400.00--562.87%
FB221118C001250002022-02-25 11:48AM EDT2022-11-1890.0099.60102.200.00-17125.90%
FB221216C001250002022-05-05 10:51AM EDT2022-12-1691.2079.0083.000.00-31860.80%
FB230120C001250002022-05-09 3:51PM EDT2023-01-2078.8580.5583.600.00-2144359.80%
FB230317C001250002022-04-29 3:11PM EDT2023-03-1787.0582.9586.200.00-54760.74%
FB230616C001250002022-05-13 3:51PM EDT2023-06-1684.5085.6088.650.00-2421458.91%
FB230915C001250002022-05-09 3:34PM EDT2023-09-1587.3888.0091.500.00-84758.09%
FB240119C001250002022-05-12 12:44PM EDT2024-01-1987.0091.0593.500.00-527055.90%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P001250002022-05-16 3:23PM EDT2022-05-200.010.000.020.00-1701,807134.38%
FB220527P001250002022-05-16 9:34AM EDT2022-05-270.060.010.10+0.01+20.00%1340102.73%
FB220603P001250002022-05-16 3:46PM EDT2022-06-030.050.000.10-0.06-54.55%179680.86%
FB220610P001250002022-05-13 11:25AM EDT2022-06-100.200.100.150.00--23077.15%
FB220617P001250002022-05-16 2:22PM EDT2022-06-170.190.190.23-0.13-40.62%331,33073.63%
FB220715P001250002022-05-16 3:28PM EDT2022-07-150.600.600.64-0.16-21.05%646564.55%
FB220819P001250002022-05-16 12:24PM EDT2022-08-191.741.771.89-0.40-18.69%141864.66%
FB220916P001250002022-05-13 3:47PM EDT2022-09-162.732.372.51+0.04+1.49%169761.18%
FB221021P001250002022-05-12 10:30AM EDT2022-10-214.253.003.200.00-4811757.67%
FB221118P001250002022-05-12 2:05PM EDT2022-11-186.003.804.100.00-3939257.08%
FB221216P001250002022-05-16 9:48AM EDT2022-12-164.704.304.55-0.86-15.47%1113855.14%
FB230120P001250002022-05-16 10:25AM EDT2023-01-204.974.805.05-0.43-7.96%21,36852.91%
FB230317P001250002022-05-12 12:23PM EDT2023-03-177.955.856.250.00-1138351.25%
FB230616P001250002022-05-16 2:44PM EDT2023-06-167.257.107.75-2.25-23.68%102,17649.21%
FB230915P001250002022-04-29 10:14AM EDT2023-09-157.306.659.250.00-11147.54%
FB240119P001250002022-05-16 9:56AM EDT2024-01-1910.6210.0010.85-1.03-8.84%21,34645.26%