UK markets open in 3 hours 2 minutes
NIKKEI 225
26,630.77 +83.72 (+0.32%) HANG SENG
20,399.55 +449.34 (+2.25%) CRUDE OIL
113.59 -0.61 (-0.53%) GOLD FUTURES
1,821.60 +7.60 (+0.42%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,631.76 -37.98 (-0.15%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:175.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00175000 | 2022-05-16 1:21PM EDT | 2022-05-20 | 27.40 | 23.45 | 27.05 | +3.60 | +15.13% | 23 | 551 | 71.68% |
| FB220527C00175000 | 2022-05-16 10:16AM EDT | 2022-05-27 | 26.84 | 24.45 | 27.80 | +0.48 | +1.82% | 8 | 177 | 62.84% |
| FB220603C00175000 | 2022-05-12 9:36AM EDT | 2022-06-03 | 18.55 | 26.35 | 28.95 | 0.00 | - | 3 | 27 | 65.28% |
| FB220610C00175000 | 2022-05-16 10:12AM EDT | 2022-06-10 | 29.00 | 27.40 | 28.50 | +2.75 | +10.48% | 1 | 2 | 57.70% |
| FB220617C00175000 | 2022-05-16 3:38PM EDT | 2022-06-17 | 29.20 | 28.40 | 29.50 | +1.60 | +5.80% | 127 | 1,364 | 57.43% |
| FB220624C00175000 | 2022-05-16 12:11AM EDT | 2022-06-24 | 29.80 | 27.30 | 31.30 | 0.00 | - | - | 2 | 53.96% |
| FB220701C00175000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 30.00 | 29.40 | 30.65 | -1.05 | -3.38% | 2 | 3 | 53.28% |
| FB220715C00175000 | 2022-05-16 2:03PM EDT | 2022-07-15 | 33.72 | 31.05 | 31.80 | +2.22 | +7.05% | 9 | 184 | 52.45% |
| FB220819C00175000 | 2022-05-16 10:52AM EDT | 2022-08-19 | 36.00 | 35.55 | 36.50 | -0.20 | -0.55% | 2 | 195 | 55.79% |
| FB220916C00175000 | 2022-05-12 1:41PM EDT | 2022-09-16 | 30.70 | 37.30 | 39.70 | 0.00 | - | 1 | 326 | 55.40% |
| FB221021C00175000 | 2022-05-11 10:48AM EDT | 2022-10-21 | 37.90 | 39.25 | 40.10 | 0.00 | - | 3 | 61 | 51.51% |
| FB221118C00175000 | 2022-05-11 12:32PM EDT | 2022-11-18 | 37.96 | 41.45 | 42.50 | 0.00 | - | 1 | 111 | 52.18% |
| FB221216C00175000 | 2022-05-13 9:57AM EDT | 2022-12-16 | 41.55 | 42.75 | 44.60 | 0.00 | - | 21 | 103 | 51.87% |
| FB230120C00175000 | 2022-05-13 9:39AM EDT | 2023-01-20 | 41.65 | 44.30 | 46.00 | 0.00 | - | 12 | 982 | 50.66% |
| FB230317C00175000 | 2022-05-05 9:44AM EDT | 2023-03-17 | 63.15 | 46.90 | 48.55 | 0.00 | - | 4 | 68 | 51.12% |
| FB230616C00175000 | 2022-05-13 3:04PM EDT | 2023-06-16 | 50.55 | 51.00 | 53.85 | 0.00 | - | 1 | 284 | 50.19% |
| FB230915C00175000 | 2022-05-11 3:14PM EDT | 2023-09-15 | 49.95 | 54.60 | 57.50 | 0.00 | - | 1 | 4 | 51.56% |
| FB240119C00175000 | 2022-05-16 10:29AM EDT | 2024-01-19 | 61.00 | 58.95 | 62.00 | +3.14 | +5.43% | 1 | 551 | 50.95% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00175000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.23 | 0.20 | 0.23 | -0.29 | -55.77% | 1,719 | 4,009 | 72.07% |
| FB220527P00175000 | 2022-05-16 3:56PM EDT | 2022-05-27 | 1.08 | 1.04 | 1.08 | -0.49 | -31.21% | 523 | 1,194 | 62.45% |
| FB220603P00175000 | 2022-05-16 3:51PM EDT | 2022-06-03 | 1.86 | 1.77 | 1.94 | -0.70 | -27.34% | 106 | 283 | 57.91% |
| FB220610P00175000 | 2022-05-16 3:59PM EDT | 2022-06-10 | 2.73 | 2.63 | 2.77 | -0.61 | -18.26% | 223 | 436 | 56.10% |
| FB220617P00175000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 3.61 | 3.50 | 3.65 | -0.62 | -14.66% | 307 | 6,666 | 55.35% |
| FB220624P00175000 | 2022-05-16 3:29PM EDT | 2022-06-24 | 3.91 | 4.05 | 4.30 | -1.49 | -27.59% | 15 | 48 | 53.50% |
| FB220701P00175000 | 2022-05-16 3:40PM EDT | 2022-07-01 | 4.75 | 4.65 | 5.05 | -1.65 | -25.78% | 23 | 3 | 52.62% |
| FB220715P00175000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 5.95 | 5.85 | 6.00 | -1.48 | -19.92% | 101 | 2,582 | 50.59% |
| FB220819P00175000 | 2022-05-16 3:52PM EDT | 2022-08-19 | 10.13 | 9.95 | 10.30 | -0.86 | -7.83% | 29 | 3,016 | 53.25% |
| FB220916P00175000 | 2022-05-16 3:06PM EDT | 2022-09-16 | 10.84 | 11.55 | 11.85 | -2.26 | -17.25% | 186 | 2,916 | 50.90% |
| FB221021P00175000 | 2022-05-16 3:41PM EDT | 2022-10-21 | 13.25 | 12.95 | 13.50 | -1.15 | -7.99% | 39 | 517 | 48.99% |
| FB221118P00175000 | 2022-05-13 12:50PM EDT | 2022-11-18 | 16.75 | 15.00 | 15.45 | 0.00 | - | 6 | 2,312 | 49.17% |
| FB221216P00175000 | 2022-05-16 3:36PM EDT | 2022-12-16 | 15.95 | 15.95 | 16.50 | -1.55 | -8.86% | 39 | 166 | 47.84% |
| FB230120P00175000 | 2022-05-16 12:08PM EDT | 2023-01-20 | 16.07 | 16.95 | 17.40 | -1.91 | -10.62% | 1 | 2,052 | 45.94% |
| FB230317P00175000 | 2022-05-16 1:15PM EDT | 2023-03-17 | 18.50 | 18.80 | 20.85 | -1.90 | -9.31% | 41 | 1,212 | 46.96% |
| FB230616P00175000 | 2022-05-16 3:10PM EDT | 2023-06-16 | 21.10 | 20.95 | 22.20 | -2.05 | -8.86% | 32 | 1,498 | 43.08% |
| FB230915P00175000 | 2022-05-09 3:56PM EDT | 2023-09-15 | 26.50 | 23.10 | 24.40 | 0.00 | - | 538 | 760 | 41.58% |
| FB240119P00175000 | 2022-05-13 12:29PM EDT | 2024-01-19 | 25.50 | 25.55 | 26.80 | -1.64 | -6.04% | 1 | 1,144 | 39.72% |
© 2022 Yahoo. All rights reserved.
