UK markets open in 5 hours 12 minutes
NIKKEI 225
26,600.33 +53.28 (+0.20%) HANG SENG
20,192.00 +241.79 (+1.21%) CRUDE OIL
114.61 +0.41 (+0.36%) GOLD FUTURES
1,825.70 +11.70 (+0.64%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,230.94 -828.61 (-3.31%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00130000 | 2022-05-16 10:34AM EDT | 2022-05-20 | 69.45 | 68.70 | 72.00 | +1.65 | +2.43% | 3 | 36 | 207.62% |
| FB220527C00130000 | 2022-04-26 2:19PM EDT | 2022-05-27 | 67.45 | 67.80 | 72.00 | 0.00 | - | 2 | 4 | 181.01% |
| FB220603C00130000 | 2022-04-28 9:38AM EDT | 2022-06-03 | 73.50 | 68.00 | 72.00 | 0.00 | - | 1 | 1 | 141.48% |
| FB220610C00130000 | 2022-05-06 9:35AM EDT | 2022-06-10 | 76.28 | 68.00 | 72.00 | 0.00 | - | 2 | 2 | 120.04% |
| FB220617C00130000 | 2022-05-16 3:21PM EDT | 2022-06-17 | 71.62 | 70.05 | 72.25 | +2.92 | +4.25% | 4 | 127 | 92.94% |
| FB220715C00130000 | 2022-05-13 3:51PM EDT | 2022-07-15 | 68.89 | 70.70 | 72.95 | 0.00 | - | 20 | 557 | 75.71% |
| FB220819C00130000 | 2022-05-13 1:49PM EDT | 2022-08-19 | 71.40 | 72.25 | 74.60 | 0.00 | - | 3 | 26 | 71.46% |
| FB220916C00130000 | 2022-05-11 11:08AM EDT | 2022-09-16 | 69.35 | 73.15 | 75.70 | 0.00 | - | 2 | 177 | 67.99% |
| FB221021C00130000 | 2022-05-12 12:32PM EDT | 2022-10-21 | 69.10 | 72.55 | 77.00 | 0.00 | - | 4 | 16 | 61.49% |
| FB221118C00130000 | 2022-04-26 2:33PM EDT | 2022-11-18 | 62.20 | 73.75 | 78.20 | 0.00 | - | - | 4 | 61.19% |
| FB221216C00130000 | 2022-05-16 12:05PM EDT | 2022-12-16 | 80.76 | 76.25 | 77.85 | +4.96 | +6.54% | 1 | 11 | 60.58% |
| FB230120C00130000 | 2022-05-10 11:01AM EDT | 2023-01-20 | 75.40 | 77.20 | 78.45 | 0.00 | - | 3 | 375 | 58.44% |
| FB230317C00130000 | 2022-05-16 1:34PM EDT | 2023-03-17 | 82.95 | 78.95 | 81.95 | +18.95 | +29.61% | 18 | 19 | 59.37% |
| FB230616C00130000 | 2022-05-13 3:27PM EDT | 2023-06-16 | 81.36 | 81.70 | 85.00 | 0.00 | - | 16 | 48 | 58.08% |
| FB230915C00130000 | 2022-05-11 10:57AM EDT | 2023-09-15 | 82.08 | 84.25 | 87.50 | 0.00 | - | 8 | 47 | 56.89% |
| FB240119C00130000 | 2022-05-13 11:10AM EDT | 2024-01-19 | 86.25 | 87.55 | 91.00 | 0.00 | - | 1 | 142 | 55.96% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00130000 | 2022-05-16 3:23PM EDT | 2022-05-20 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 36 | 2,372 | 143.75% |
| FB220527P00130000 | 2022-05-16 11:40AM EDT | 2022-05-27 | 0.04 | 0.02 | 0.05 | -0.04 | -50.00% | 72 | 875 | 94.53% |
| FB220603P00130000 | 2022-05-16 11:30AM EDT | 2022-06-03 | 0.09 | 0.07 | 0.12 | -0.14 | -60.87% | 10 | 289 | 82.81% |
| FB220610P00130000 | 2022-05-16 11:30AM EDT | 2022-06-10 | 0.20 | 0.14 | 0.19 | -0.05 | -20.00% | 2 | 26 | 75.59% |
| FB220617P00130000 | 2022-05-16 3:54PM EDT | 2022-06-17 | 0.28 | 0.26 | 0.29 | -0.18 | -39.13% | 26 | 2,195 | 72.07% |
| FB220624P00130000 | 2022-05-16 9:51AM EDT | 2022-06-24 | 0.49 | 0.32 | 0.43 | -0.04 | -7.55% | 125 | 155 | 68.56% |
| FB220715P00130000 | 2022-05-16 3:44PM EDT | 2022-07-15 | 0.80 | 0.76 | 0.85 | -0.17 | -17.53% | 684 | 2,931 | 63.53% |
| FB220819P00130000 | 2022-05-16 3:55PM EDT | 2022-08-19 | 2.24 | 2.20 | 2.30 | -0.38 | -14.50% | 15 | 251 | 63.81% |
| FB220916P00130000 | 2022-05-16 1:37PM EDT | 2022-09-16 | 2.65 | 2.82 | 3.00 | -0.75 | -22.06% | 3 | 470 | 60.13% |
| FB221021P00130000 | 2022-05-12 10:08AM EDT | 2022-10-21 | 5.40 | 3.55 | 3.80 | 0.00 | - | 1 | 210 | 56.80% |
| FB221118P00130000 | 2022-05-12 2:05PM EDT | 2022-11-18 | 5.35 | 4.30 | 4.75 | 0.00 | - | 1 | 608 | 55.87% |
| FB221216P00130000 | 2022-05-12 3:00PM EDT | 2022-12-16 | 7.75 | 4.95 | 5.25 | 0.00 | - | 32 | 125 | 54.18% |
| FB230120P00130000 | 2022-05-16 11:17AM EDT | 2023-01-20 | 5.72 | 5.55 | 5.85 | -0.73 | -11.32% | 6 | 1,354 | 52.17% |
| FB230317P00130000 | 2022-05-16 1:34PM EDT | 2023-03-17 | 6.55 | 6.70 | 7.15 | -2.27 | -25.74% | 18 | 97 | 50.54% |
| FB230616P00130000 | 2022-05-16 2:51PM EDT | 2023-06-16 | 8.20 | 8.35 | 8.80 | -0.90 | -9.89% | 9 | 93 | 48.64% |
| FB230915P00130000 | 2022-05-03 3:23PM EDT | 2023-09-15 | 8.99 | 9.55 | 10.35 | 0.00 | - | 1 | 50 | 46.89% |
| FB240119P00130000 | 2022-05-16 3:16PM EDT | 2024-01-19 | 11.58 | 9.50 | 12.05 | -0.92 | -7.36% | 1 | 333 | 44.65% |
© 2022 Yahoo. All rights reserved.
