Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:180.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00180000 | 2022-05-13 3:53PM EDT | 2022-05-20 | 18.50 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| FB220527C00180000 | 2022-05-13 3:33PM EDT | 2022-05-27 | 20.48 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FB220603C00180000 | 2022-05-13 12:17PM EDT | 2022-06-03 | 23.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| FB220610C00180000 | 2022-05-13 11:01AM EDT | 2022-06-10 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FB220617C00180000 | 2022-05-13 2:05PM EDT | 2022-06-17 | 23.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| FB220624C00180000 | 2022-05-16 12:11AM EDT | 2022-06-24 | 19.41 | - | - | 0.00 | - | - | - | 0.00% |
| FB220701C00180000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 22.00 | - | - | 0.00 | - | - | - | 0.00% |
| FB220715C00180000 | 2022-05-13 1:03PM EDT | 2022-07-15 | 26.48 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| FB220819C00180000 | 2022-05-13 11:50AM EDT | 2022-08-19 | 31.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| FB220916C00180000 | 2022-05-13 12:37PM EDT | 2022-09-16 | 34.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB221021C00180000 | 2022-05-12 9:47AM EDT | 2022-10-21 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB221118C00180000 | 2022-05-12 9:46AM EDT | 2022-11-18 | 38.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| FB221216C00180000 | 2022-05-11 3:40PM EDT | 2022-12-16 | 34.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230120C00180000 | 2022-05-13 11:10AM EDT | 2023-01-20 | 39.95 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| FB230317C00180000 | 2022-05-12 1:33PM EDT | 2023-03-17 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FB230616C00180000 | 2022-05-13 1:29PM EDT | 2023-06-16 | 48.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FB230915C00180000 | 2022-05-05 10:16AM EDT | 2023-09-15 | 62.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FB240119C00180000 | 2022-05-13 3:54PM EDT | 2024-01-19 | 55.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00180000 | 2022-05-13 3:59PM EDT | 2022-05-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3,990 | 0 | 25.00% |
| FB220527P00180000 | 2022-05-13 3:58PM EDT | 2022-05-27 | 2.30 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| FB220603P00180000 | 2022-05-13 3:59PM EDT | 2022-06-03 | 3.30 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 12.50% |
| FB220610P00180000 | 2022-05-13 3:43PM EDT | 2022-06-10 | 4.45 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 6.25% |
| FB220617P00180000 | 2022-05-13 3:59PM EDT | 2022-06-17 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1,052 | 0 | 6.25% |
| FB220624P00180000 | 2022-05-13 3:23PM EDT | 2022-06-24 | 6.13 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 6.25% |
| FB220701P00180000 | 2022-05-16 12:12AM EDT | 2022-07-01 | 7.90 | - | - | 0.00 | - | - | - | 0.00% |
| FB220715P00180000 | 2022-05-13 3:53PM EDT | 2022-07-15 | 8.30 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| FB220819P00180000 | 2022-05-13 2:28PM EDT | 2022-08-19 | 13.55 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| FB220916P00180000 | 2022-05-13 2:13PM EDT | 2022-09-16 | 14.85 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| FB221021P00180000 | 2022-05-13 2:15PM EDT | 2022-10-21 | 16.65 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| FB221118P00180000 | 2022-05-13 12:45PM EDT | 2022-11-18 | 17.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| FB221216P00180000 | 2022-05-13 10:07AM EDT | 2022-12-16 | 20.10 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| FB230120P00180000 | 2022-05-13 3:14PM EDT | 2023-01-20 | 20.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| FB230317P00180000 | 2022-05-13 11:17AM EDT | 2023-03-17 | 22.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| FB230616P00180000 | 2022-05-13 2:54PM EDT | 2023-06-16 | 25.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| FB230915P00180000 | 2022-04-29 2:57PM EDT | 2023-09-15 | 26.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| FB240119P00180000 | 2022-05-13 1:38PM EDT | 2024-01-19 | 29.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
