UK markets close in 6 hours 8 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
198.62+7.38 (+3.86%)
At close: 04:00PM EDT
197.10 -1.52 (-0.77%)
Pre-market: 05:22AM EDT
In the money
Show:ListStraddle
Strike:180.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C001800002022-05-13 3:53PM EDT2022-05-2018.500.000.000.00-5100.00%
FB220527C001800002022-05-13 3:33PM EDT2022-05-2720.480.000.000.00-1600.00%
FB220603C001800002022-05-13 12:17PM EDT2022-06-0323.000.000.000.00-600.00%
FB220610C001800002022-05-13 11:01AM EDT2022-06-1021.500.000.000.00-500.00%
FB220617C001800002022-05-13 2:05PM EDT2022-06-1723.750.000.000.00-1200.00%
FB220624C001800002022-05-16 12:11AM EDT2022-06-2419.41--0.00---0.00%
FB220701C001800002022-05-16 12:11AM EDT2022-07-0122.00--0.00---0.00%
FB220715C001800002022-05-13 1:03PM EDT2022-07-1526.480.000.000.00-4700.00%
FB220819C001800002022-05-13 11:50AM EDT2022-08-1931.900.000.000.00-800.00%
FB220916C001800002022-05-13 12:37PM EDT2022-09-1634.580.000.000.00-400.00%
FB221021C001800002022-05-12 9:47AM EDT2022-10-2131.000.000.000.00-100.00%
FB221118C001800002022-05-12 9:46AM EDT2022-11-1838.150.000.000.00-400.00%
FB221216C001800002022-05-11 3:40PM EDT2022-12-1634.170.000.000.00-100.00%
FB230120C001800002022-05-13 11:10AM EDT2023-01-2039.950.000.000.00-4600.00%
FB230317C001800002022-05-12 1:33PM EDT2023-03-1738.150.000.000.00-200.00%
FB230616C001800002022-05-13 1:29PM EDT2023-06-1648.600.000.000.00-100.00%
FB230915C001800002022-05-05 10:16AM EDT2023-09-1562.600.000.000.00-300.00%
FB240119C001800002022-05-13 3:54PM EDT2024-01-1955.640.000.000.00-1600.00%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P001800002022-05-13 3:59PM EDT2022-05-200.930.000.000.00-3,990025.00%
FB220527P001800002022-05-13 3:58PM EDT2022-05-272.300.000.000.00-242012.50%
FB220603P001800002022-05-13 3:59PM EDT2022-06-033.300.000.000.00-623012.50%
FB220610P001800002022-05-13 3:43PM EDT2022-06-104.450.000.000.00-29306.25%
FB220617P001800002022-05-13 3:59PM EDT2022-06-175.300.000.000.00-1,05206.25%
FB220624P001800002022-05-13 3:23PM EDT2022-06-246.130.000.000.00-6406.25%
FB220701P001800002022-05-16 12:12AM EDT2022-07-017.90--0.00---0.00%
FB220715P001800002022-05-13 3:53PM EDT2022-07-158.300.000.000.00-29806.25%
FB220819P001800002022-05-13 2:28PM EDT2022-08-1913.550.000.000.00-7903.13%
FB220916P001800002022-05-13 2:13PM EDT2022-09-1614.850.000.000.00-4403.13%
FB221021P001800002022-05-13 2:15PM EDT2022-10-2116.650.000.000.00-3203.13%
FB221118P001800002022-05-13 12:45PM EDT2022-11-1817.550.000.000.00-603.13%
FB221216P001800002022-05-13 10:07AM EDT2022-12-1620.100.000.000.00-4903.13%
FB230120P001800002022-05-13 3:14PM EDT2023-01-2020.200.000.000.00-2003.13%
FB230317P001800002022-05-13 11:17AM EDT2023-03-1722.550.000.000.00-1003.13%
FB230616P001800002022-05-13 2:54PM EDT2023-06-1625.030.000.000.00-101.56%
FB230915P001800002022-04-29 2:57PM EDT2023-09-1526.120.000.000.00-201.56%
FB240119P001800002022-05-13 1:38PM EDT2024-01-1929.160.000.000.00-601.56%