UK markets open in 3 hours 10 minutes
NIKKEI 225
26,625.42 +78.37 (+0.30%) HANG SENG
20,409.32 +459.11 (+2.30%) CRUDE OIL
113.80 -0.40 (-0.35%) GOLD FUTURES
1,821.90 +7.90 (+0.44%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,599.10 -47.89 (-0.19%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00170000 | 2022-05-16 1:57PM EDT | 2022-05-20 | 33.25 | 29.75 | 30.75 | +6.37 | +23.70% | 24 | 276 | 84.47% |
| FB220527C00170000 | 2022-05-12 2:16PM EDT | 2022-05-27 | 30.86 | 29.85 | 32.35 | 0.00 | - | 1 | 19 | 72.29% |
| FB220603C00170000 | 2022-05-16 3:59PM EDT | 2022-06-03 | 31.35 | 30.95 | 33.25 | +1.10 | +3.64% | 10 | 27 | 68.73% |
| FB220610C00170000 | 2022-05-16 12:07PM EDT | 2022-06-10 | 36.50 | 31.25 | 34.35 | +5.70 | +18.51% | 2 | 3 | 64.40% |
| FB220617C00170000 | 2022-05-16 11:52AM EDT | 2022-06-17 | 35.00 | 32.60 | 35.05 | +3.40 | +10.76% | 265 | 170 | 64.08% |
| FB220624C00170000 | 2022-05-12 11:52AM EDT | 2022-06-24 | 28.27 | 31.90 | 35.70 | 0.00 | - | 2 | 1 | 57.89% |
| FB220715C00170000 | 2022-05-16 10:54AM EDT | 2022-07-15 | 35.00 | 34.85 | 35.85 | +0.76 | +2.22% | 1 | 147 | 53.86% |
| FB220819C00170000 | 2022-05-13 1:34PM EDT | 2022-08-19 | 39.35 | 39.15 | 39.80 | 0.00 | - | 5 | 106 | 56.47% |
| FB220916C00170000 | 2022-05-13 2:05PM EDT | 2022-09-16 | 41.20 | 40.80 | 41.75 | +2.45 | +6.32% | 1 | 572 | 54.55% |
| FB221021C00170000 | 2022-05-16 9:36AM EDT | 2022-10-21 | 40.97 | 42.65 | 44.40 | -1.58 | -3.71% | 2 | 50 | 53.44% |
| FB221118C00170000 | 2022-05-11 2:37PM EDT | 2022-11-18 | 40.75 | 44.75 | 45.80 | 0.00 | - | 6 | 319 | 52.99% |
| FB221216C00170000 | 2022-05-12 3:04PM EDT | 2022-12-16 | 39.35 | 46.00 | 47.20 | 0.00 | - | 6 | 104 | 52.02% |
| FB230120C00170000 | 2022-05-16 1:57PM EDT | 2023-01-20 | 50.55 | 47.50 | 48.95 | +3.80 | +8.13% | 5 | 698 | 51.18% |
| FB230317C00170000 | 2022-05-16 3:26PM EDT | 2023-03-17 | 51.40 | 50.05 | 51.70 | +3.65 | +7.64% | 1 | 194 | 50.56% |
| FB230616C00170000 | 2022-05-16 11:20AM EDT | 2023-06-16 | 55.55 | 54.00 | 56.90 | -0.05 | -0.09% | 12 | 176 | 50.87% |
| FB230915C00170000 | 2022-04-27 3:49PM EDT | 2023-09-15 | 42.72 | 57.55 | 60.45 | 0.00 | - | - | 1 | 50.40% |
| FB240119C00170000 | 2022-05-16 2:29PM EDT | 2024-01-19 | 65.09 | 61.80 | 65.00 | +3.14 | +5.07% | 4 | 270 | 51.76% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00170000 | 2022-05-16 3:58PM EDT | 2022-05-20 | 0.12 | 0.10 | 0.12 | -0.17 | -58.62% | 1,644 | 9,690 | 75.98% |
| FB220527P00170000 | 2022-05-16 3:56PM EDT | 2022-05-27 | 0.71 | 0.66 | 0.70 | -0.37 | -34.26% | 852 | 727 | 64.70% |
| FB220603P00170000 | 2022-05-16 3:35PM EDT | 2022-06-03 | 1.25 | 1.27 | 1.40 | -0.53 | -29.78% | 150 | 1,664 | 60.23% |
| FB220610P00170000 | 2022-05-16 3:51PM EDT | 2022-06-10 | 2.03 | 1.95 | 2.06 | -0.53 | -20.70% | 872 | 494 | 57.81% |
| FB220617P00170000 | 2022-05-16 3:57PM EDT | 2022-06-17 | 2.83 | 2.70 | 2.79 | -0.67 | -19.14% | 613 | 6,488 | 56.82% |
| FB220624P00170000 | 2022-05-16 2:56PM EDT | 2022-06-24 | 2.84 | 3.15 | 3.40 | -1.02 | -26.42% | 1 | 131 | 54.91% |
| FB220701P00170000 | 2022-05-16 3:04PM EDT | 2022-07-01 | 3.42 | 3.75 | 4.05 | -1.66 | -32.68% | 12 | 15 | 54.08% |
| FB220715P00170000 | 2022-05-16 3:32PM EDT | 2022-07-15 | 4.65 | 4.75 | 4.95 | -1.00 | -17.70% | 339 | 1,366 | 51.80% |
| FB220819P00170000 | 2022-05-16 3:14PM EDT | 2022-08-19 | 8.40 | 8.65 | 8.90 | -1.03 | -10.92% | 32 | 3,873 | 54.38% |
| FB220916P00170000 | 2022-05-16 3:16PM EDT | 2022-09-16 | 9.75 | 10.05 | 10.30 | -1.12 | -10.30% | 102 | 2,032 | 51.68% |
| FB221021P00170000 | 2022-05-16 3:59PM EDT | 2022-10-21 | 11.75 | 11.55 | 11.95 | -1.35 | -10.31% | 2 | 928 | 49.85% |
| FB221118P00170000 | 2022-05-16 12:27PM EDT | 2022-11-18 | 12.70 | 12.90 | 13.80 | -1.60 | -11.19% | 5 | 852 | 49.95% |
| FB221216P00170000 | 2022-05-16 3:12PM EDT | 2022-12-16 | 13.90 | 14.05 | 14.70 | -1.40 | -9.15% | 20 | 210 | 48.36% |
| FB230120P00170000 | 2022-05-16 12:55PM EDT | 2023-01-20 | 15.00 | 15.10 | 15.65 | -0.85 | -5.36% | 135 | 4,021 | 46.58% |
| FB230317P00170000 | 2022-05-13 3:20PM EDT | 2023-03-17 | 18.20 | 17.00 | 19.00 | 0.00 | - | 30 | 603 | 47.60% |
| FB230616P00170000 | 2022-05-16 3:42PM EDT | 2023-06-16 | 19.95 | 19.15 | 20.25 | -3.41 | -14.60% | 1 | 316 | 43.56% |
| FB230915P00170000 | 2022-05-13 11:22AM EDT | 2023-09-15 | 23.49 | 21.25 | 22.45 | 0.00 | - | 1 | 4 | 42.11% |
| FB240119P00170000 | 2022-05-16 9:42AM EDT | 2024-01-19 | 24.25 | 23.55 | 24.80 | -0.75 | -3.00% | 31 | 883 | 40.22% |
© 2022 Yahoo. All rights reserved.
