UK markets open in 3 hours 10 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:170.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C001700002022-05-16 1:57PM EDT2022-05-2033.2529.7530.75+6.37+23.70%2427684.47%
FB220527C001700002022-05-12 2:16PM EDT2022-05-2730.8629.8532.350.00-11972.29%
FB220603C001700002022-05-16 3:59PM EDT2022-06-0331.3530.9533.25+1.10+3.64%102768.73%
FB220610C001700002022-05-16 12:07PM EDT2022-06-1036.5031.2534.35+5.70+18.51%2364.40%
FB220617C001700002022-05-16 11:52AM EDT2022-06-1735.0032.6035.05+3.40+10.76%26517064.08%
FB220624C001700002022-05-12 11:52AM EDT2022-06-2428.2731.9035.700.00-2157.89%
FB220715C001700002022-05-16 10:54AM EDT2022-07-1535.0034.8535.85+0.76+2.22%114753.86%
FB220819C001700002022-05-13 1:34PM EDT2022-08-1939.3539.1539.800.00-510656.47%
FB220916C001700002022-05-13 2:05PM EDT2022-09-1641.2040.8041.75+2.45+6.32%157254.55%
FB221021C001700002022-05-16 9:36AM EDT2022-10-2140.9742.6544.40-1.58-3.71%25053.44%
FB221118C001700002022-05-11 2:37PM EDT2022-11-1840.7544.7545.800.00-631952.99%
FB221216C001700002022-05-12 3:04PM EDT2022-12-1639.3546.0047.200.00-610452.02%
FB230120C001700002022-05-16 1:57PM EDT2023-01-2050.5547.5048.95+3.80+8.13%569851.18%
FB230317C001700002022-05-16 3:26PM EDT2023-03-1751.4050.0551.70+3.65+7.64%119450.56%
FB230616C001700002022-05-16 11:20AM EDT2023-06-1655.5554.0056.90-0.05-0.09%1217650.87%
FB230915C001700002022-04-27 3:49PM EDT2023-09-1542.7257.5560.450.00--150.40%
FB240119C001700002022-05-16 2:29PM EDT2024-01-1965.0961.8065.00+3.14+5.07%427051.76%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P001700002022-05-16 3:58PM EDT2022-05-200.120.100.12-0.17-58.62%1,6449,69075.98%
FB220527P001700002022-05-16 3:56PM EDT2022-05-270.710.660.70-0.37-34.26%85272764.70%
FB220603P001700002022-05-16 3:35PM EDT2022-06-031.251.271.40-0.53-29.78%1501,66460.23%
FB220610P001700002022-05-16 3:51PM EDT2022-06-102.031.952.06-0.53-20.70%87249457.81%
FB220617P001700002022-05-16 3:57PM EDT2022-06-172.832.702.79-0.67-19.14%6136,48856.82%
FB220624P001700002022-05-16 2:56PM EDT2022-06-242.843.153.40-1.02-26.42%113154.91%
FB220701P001700002022-05-16 3:04PM EDT2022-07-013.423.754.05-1.66-32.68%121554.08%
FB220715P001700002022-05-16 3:32PM EDT2022-07-154.654.754.95-1.00-17.70%3391,36651.80%
FB220819P001700002022-05-16 3:14PM EDT2022-08-198.408.658.90-1.03-10.92%323,87354.38%
FB220916P001700002022-05-16 3:16PM EDT2022-09-169.7510.0510.30-1.12-10.30%1022,03251.68%
FB221021P001700002022-05-16 3:59PM EDT2022-10-2111.7511.5511.95-1.35-10.31%292849.85%
FB221118P001700002022-05-16 12:27PM EDT2022-11-1812.7012.9013.80-1.60-11.19%585249.95%
FB221216P001700002022-05-16 3:12PM EDT2022-12-1613.9014.0514.70-1.40-9.15%2021048.36%
FB230120P001700002022-05-16 12:55PM EDT2023-01-2015.0015.1015.65-0.85-5.36%1354,02146.58%
FB230317P001700002022-05-13 3:20PM EDT2023-03-1718.2017.0019.000.00-3060347.60%
FB230616P001700002022-05-16 3:42PM EDT2023-06-1619.9519.1520.25-3.41-14.60%131643.56%
FB230915P001700002022-05-13 11:22AM EDT2023-09-1523.4921.2522.450.00-1442.11%
FB240119P001700002022-05-16 9:42AM EDT2024-01-1924.2523.5524.80-0.75-3.00%3188340.22%