UK markets open in 5 hours 6 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:135.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C001350002022-05-13 3:24PM EDT2022-05-2063.4063.3066.350.00-220252.93%
FB220527C001350002022-05-11 10:19AM EDT2022-05-2763.1562.8066.900.00-19165.92%
FB220603C001350002022-04-27 3:12PM EDT2022-06-0342.0062.9067.250.00--267.58%
FB220610C001350002022-05-03 10:22AM EDT2022-06-1075.6564.2066.800.00--781.93%
FB220617C001350002022-05-11 12:45PM EDT2022-06-1758.3665.1567.350.00-124387.79%
FB220715C001350002022-05-13 3:52PM EDT2022-07-1566.0065.3567.05+1.87+2.92%123263.50%
FB220819C001350002022-05-12 1:37PM EDT2022-08-1958.2567.8070.200.00-12269.90%
FB220916C001350002022-05-11 1:01PM EDT2022-09-1661.4067.1071.000.00-422061.67%
FB221021C001350002022-05-10 10:26AM EDT2022-10-2171.1570.0072.700.00-5863.51%
FB221118C001350002022-04-28 11:42AM EDT2022-11-1872.3071.2572.350.00-1760.05%
FB221216C001350002022-05-04 10:40AM EDT2022-12-1681.6072.1073.250.00-2658.64%
FB230120C001350002022-05-06 12:01PM EDT2023-01-2080.3573.2074.050.00-1229356.96%
FB230317C001350002022-05-11 3:05PM EDT2023-03-1768.2674.9578.000.00-53458.15%
FB230616C001350002022-05-13 3:30PM EDT2023-06-1677.7177.8581.000.00-165256.78%
FB230915C001350002022-05-09 12:12PM EDT2023-09-1582.9580.6084.000.00-21556.07%
FB240119C001350002022-05-13 12:17PM EDT2024-01-1984.8084.0587.500.00-912155.10%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P001350002022-05-16 11:45AM EDT2022-05-200.010.010.02-0.01-50.00%172,285132.81%
FB220527P001350002022-05-16 3:32PM EDT2022-05-270.040.030.06-0.06-60.00%841,06189.06%
FB220603P001350002022-05-16 3:34PM EDT2022-06-030.100.100.13-0.10-50.00%141,32378.13%
FB220610P001350002022-05-16 3:34PM EDT2022-06-100.210.200.25-0.12-36.36%2079172.95%
FB220617P001350002022-05-16 3:16PM EDT2022-06-170.340.350.38-0.28-45.16%81,45069.63%
FB220715P001350002022-05-16 2:05PM EDT2022-07-150.920.991.07-0.35-27.56%194461.91%
FB220819P001350002022-05-16 12:02PM EDT2022-08-192.492.652.75-0.86-25.67%1426362.37%
FB220916P001350002022-05-16 3:17PM EDT2022-09-163.303.403.50-0.80-19.51%1992458.87%
FB221021P001350002022-05-13 2:54PM EDT2022-10-214.804.154.450.00-9437755.66%
FB221118P001350002022-05-16 11:59AM EDT2022-11-185.005.005.50-2.55-33.77%129954.85%
FB221216P001350002022-05-11 3:53PM EDT2022-12-166.355.656.05-1.75-21.60%2819253.11%
FB230120P001350002022-05-16 3:13PM EDT2023-01-206.356.406.70-0.65-9.29%812,75151.31%
FB230317P001350002022-05-09 1:25PM EDT2023-03-179.007.608.100.00-413150.31%
FB230616P001350002022-05-10 2:12PM EDT2023-06-1611.059.159.850.00-156147.85%
FB230915P001350002022-05-10 9:42AM EDT2023-09-1512.4511.0011.550.00-1546.25%
FB240119P001350002022-05-13 11:37AM EDT2024-01-1913.7012.4013.350.00-7126144.06%