UK markets open in 3 hours 2 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:175.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C001750002022-05-16 1:21PM EDT2022-05-2027.4023.4527.05+3.60+15.13%2355171.68%
FB220527C001750002022-05-16 10:16AM EDT2022-05-2726.8424.4527.80+0.48+1.82%817762.84%
FB220603C001750002022-05-12 9:36AM EDT2022-06-0318.5526.3528.950.00-32765.28%
FB220610C001750002022-05-16 10:12AM EDT2022-06-1029.0027.4028.50+2.75+10.48%1257.70%
FB220617C001750002022-05-16 3:38PM EDT2022-06-1729.2028.4029.50+1.60+5.80%1271,36457.43%
FB220624C001750002022-05-16 12:11AM EDT2022-06-2429.8027.3031.300.00--253.96%
FB220701C001750002022-05-16 12:11AM EDT2022-07-0130.0029.4030.65-1.05-3.38%2353.28%
FB220715C001750002022-05-16 2:03PM EDT2022-07-1533.7231.0531.80+2.22+7.05%918452.45%
FB220819C001750002022-05-16 10:52AM EDT2022-08-1936.0035.5536.50-0.20-0.55%219555.79%
FB220916C001750002022-05-12 1:41PM EDT2022-09-1630.7037.3039.700.00-132655.40%
FB221021C001750002022-05-11 10:48AM EDT2022-10-2137.9039.2540.100.00-36151.51%
FB221118C001750002022-05-11 12:32PM EDT2022-11-1837.9641.4542.500.00-111152.18%
FB221216C001750002022-05-13 9:57AM EDT2022-12-1641.5542.7544.600.00-2110351.87%
FB230120C001750002022-05-13 9:39AM EDT2023-01-2041.6544.3046.000.00-1298250.66%
FB230317C001750002022-05-05 9:44AM EDT2023-03-1763.1546.9048.550.00-46851.12%
FB230616C001750002022-05-13 3:04PM EDT2023-06-1650.5551.0053.850.00-128450.19%
FB230915C001750002022-05-11 3:14PM EDT2023-09-1549.9554.6057.500.00-1451.56%
FB240119C001750002022-05-16 10:29AM EDT2024-01-1961.0058.9562.00+3.14+5.43%155150.95%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P001750002022-05-16 3:59PM EDT2022-05-200.230.200.23-0.29-55.77%1,7194,00972.07%
FB220527P001750002022-05-16 3:56PM EDT2022-05-271.081.041.08-0.49-31.21%5231,19462.45%
FB220603P001750002022-05-16 3:51PM EDT2022-06-031.861.771.94-0.70-27.34%10628357.91%
FB220610P001750002022-05-16 3:59PM EDT2022-06-102.732.632.77-0.61-18.26%22343656.10%
FB220617P001750002022-05-16 3:59PM EDT2022-06-173.613.503.65-0.62-14.66%3076,66655.35%
FB220624P001750002022-05-16 3:29PM EDT2022-06-243.914.054.30-1.49-27.59%154853.50%
FB220701P001750002022-05-16 3:40PM EDT2022-07-014.754.655.05-1.65-25.78%23352.62%
FB220715P001750002022-05-16 3:59PM EDT2022-07-155.955.856.00-1.48-19.92%1012,58250.59%
FB220819P001750002022-05-16 3:52PM EDT2022-08-1910.139.9510.30-0.86-7.83%293,01653.25%
FB220916P001750002022-05-16 3:06PM EDT2022-09-1610.8411.5511.85-2.26-17.25%1862,91650.90%
FB221021P001750002022-05-16 3:41PM EDT2022-10-2113.2512.9513.50-1.15-7.99%3951748.99%
FB221118P001750002022-05-13 12:50PM EDT2022-11-1816.7515.0015.450.00-62,31249.17%
FB221216P001750002022-05-16 3:36PM EDT2022-12-1615.9515.9516.50-1.55-8.86%3916647.84%
FB230120P001750002022-05-16 12:08PM EDT2023-01-2016.0716.9517.40-1.91-10.62%12,05245.94%
FB230317P001750002022-05-16 1:15PM EDT2023-03-1718.5018.8020.85-1.90-9.31%411,21246.96%
FB230616P001750002022-05-16 3:10PM EDT2023-06-1621.1020.9522.20-2.05-8.86%321,49843.08%
FB230915P001750002022-05-09 3:56PM EDT2023-09-1526.5023.1024.400.00-53876041.58%
FB240119P001750002022-05-13 12:29PM EDT2024-01-1925.5025.5526.80-1.64-6.04%11,14439.72%