UK markets open in 5 hours 12 minutes

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
199.99 -0.05 (-0.02%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:130.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C001300002022-05-16 10:34AM EDT2022-05-2069.4568.7072.00+1.65+2.43%336207.62%
FB220527C001300002022-04-26 2:19PM EDT2022-05-2767.4567.8072.000.00-24181.01%
FB220603C001300002022-04-28 9:38AM EDT2022-06-0373.5068.0072.000.00-11141.48%
FB220610C001300002022-05-06 9:35AM EDT2022-06-1076.2868.0072.000.00-22120.04%
FB220617C001300002022-05-16 3:21PM EDT2022-06-1771.6270.0572.25+2.92+4.25%412792.94%
FB220715C001300002022-05-13 3:51PM EDT2022-07-1568.8970.7072.950.00-2055775.71%
FB220819C001300002022-05-13 1:49PM EDT2022-08-1971.4072.2574.600.00-32671.46%
FB220916C001300002022-05-11 11:08AM EDT2022-09-1669.3573.1575.700.00-217767.99%
FB221021C001300002022-05-12 12:32PM EDT2022-10-2169.1072.5577.000.00-41661.49%
FB221118C001300002022-04-26 2:33PM EDT2022-11-1862.2073.7578.200.00--461.19%
FB221216C001300002022-05-16 12:05PM EDT2022-12-1680.7676.2577.85+4.96+6.54%11160.58%
FB230120C001300002022-05-10 11:01AM EDT2023-01-2075.4077.2078.450.00-337558.44%
FB230317C001300002022-05-16 1:34PM EDT2023-03-1782.9578.9581.95+18.95+29.61%181959.37%
FB230616C001300002022-05-13 3:27PM EDT2023-06-1681.3681.7085.000.00-164858.08%
FB230915C001300002022-05-11 10:57AM EDT2023-09-1582.0884.2587.500.00-84756.89%
FB240119C001300002022-05-13 11:10AM EDT2024-01-1986.2587.5591.000.00-114255.96%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P001300002022-05-16 3:23PM EDT2022-05-200.010.010.02-0.01-50.00%362,372143.75%
FB220527P001300002022-05-16 11:40AM EDT2022-05-270.040.020.05-0.04-50.00%7287594.53%
FB220603P001300002022-05-16 11:30AM EDT2022-06-030.090.070.12-0.14-60.87%1028982.81%
FB220610P001300002022-05-16 11:30AM EDT2022-06-100.200.140.19-0.05-20.00%22675.59%
FB220617P001300002022-05-16 3:54PM EDT2022-06-170.280.260.29-0.18-39.13%262,19572.07%
FB220624P001300002022-05-16 9:51AM EDT2022-06-240.490.320.43-0.04-7.55%12515568.56%
FB220715P001300002022-05-16 3:44PM EDT2022-07-150.800.760.85-0.17-17.53%6842,93163.53%
FB220819P001300002022-05-16 3:55PM EDT2022-08-192.242.202.30-0.38-14.50%1525163.81%
FB220916P001300002022-05-16 1:37PM EDT2022-09-162.652.823.00-0.75-22.06%347060.13%
FB221021P001300002022-05-12 10:08AM EDT2022-10-215.403.553.800.00-121056.80%
FB221118P001300002022-05-12 2:05PM EDT2022-11-185.354.304.750.00-160855.87%
FB221216P001300002022-05-12 3:00PM EDT2022-12-167.754.955.250.00-3212554.18%
FB230120P001300002022-05-16 11:17AM EDT2023-01-205.725.555.85-0.73-11.32%61,35452.17%
FB230317P001300002022-05-16 1:34PM EDT2023-03-176.556.707.15-2.27-25.74%189750.54%
FB230616P001300002022-05-16 2:51PM EDT2023-06-168.208.358.80-0.90-9.89%99348.64%
FB230915P001300002022-05-03 3:23PM EDT2023-09-158.999.5510.350.00-15046.89%
FB240119P001300002022-05-16 3:16PM EDT2024-01-1911.589.5012.05-0.92-7.36%133344.65%