UK markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
199.97-0.07 (-0.03%)
As of 02:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:185.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C001850002022-05-17 2:13PM EDT2022-05-2016.2016.2516.80+0.20+1.25%652,17780.42%
FB220527C001850002022-05-17 2:08PM EDT2022-05-2719.3517.3517.70+1.50+8.40%727759.16%
FB220603C001850002022-05-17 10:22AM EDT2022-06-0320.6018.6519.00+1.75+9.28%30117255.93%
FB220610C001850002022-05-13 3:12PM EDT2022-06-1019.0019.6019.950.00-52853.10%
FB220617C001850002022-05-17 10:58AM EDT2022-06-1721.1520.8021.45-0.13-0.61%91,00053.77%
FB220624C001850002022-05-17 2:13PM EDT2022-06-2421.3521.2521.75-3.42-13.81%1850.39%
FB220715C001850002022-05-17 10:09AM EDT2022-07-1526.0723.6524.00-0.96-3.55%746549.46%
FB220819C001850002022-05-17 1:52PM EDT2022-08-1929.9029.0529.40+4.79+19.08%1240253.52%
FB220916C001850002022-05-16 11:30AM EDT2022-09-1630.9530.8531.450.00-273551.56%
FB221021C001850002022-05-12 3:10PM EDT2022-10-2127.1032.5533.300.00-10619949.94%
FB221118C001850002022-05-17 10:27AM EDT2022-11-1836.9035.1035.80-0.50-1.34%517250.11%
FB221216C001850002022-05-04 12:13PM EDT2022-12-1645.0036.6037.200.00-16649.81%
FB230120C001850002022-05-17 10:09AM EDT2023-01-2040.9138.1038.75+2.27+5.87%51,03448.72%
FB230317C001850002022-05-16 1:02PM EDT2023-03-1743.4040.9541.800.00-5315548.54%
FB230616C001850002022-05-12 2:57PM EDT2023-06-1638.6545.2046.100.00-17048.21%
FB230915C001850002022-05-13 11:10AM EDT2023-09-1548.5548.9550.100.00-12248.19%
FB240119C001850002022-05-17 11:13AM EDT2024-01-1954.9553.9055.45+1.45+2.71%171448.63%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P001850002022-05-17 2:15PM EDT2022-05-200.460.460.48-0.45-49.45%6,6146,94855.57%
FB220527P001850002022-05-17 2:15PM EDT2022-05-271.781.771.80-0.74-29.37%2451,65451.10%
FB220603P001850002022-05-17 1:41PM EDT2022-06-032.622.802.88-1.08-29.19%10161848.76%
FB220610P001850002022-05-17 12:08PM EDT2022-06-103.833.753.90-1.02-21.03%22336447.73%
FB220617P001850002022-05-17 2:13PM EDT2022-06-175.064.804.90-0.95-15.81%5714,58147.44%
FB220624P001850002022-05-17 1:01PM EDT2022-06-245.455.555.75-0.28-4.89%263546.88%
FB220701P001850002022-05-17 12:56PM EDT2022-07-016.426.206.40-1.05-14.06%21245.87%
FB220715P001850002022-05-17 2:08PM EDT2022-07-157.157.607.55-1.55-17.82%613,74944.28%
FB220819P001850002022-05-17 11:29AM EDT2022-08-1912.2812.3512.50-1.17-8.70%161,29048.80%
FB220916P001850002022-05-17 12:20PM EDT2022-09-1614.0413.8514.05-0.96-6.40%482,77446.56%
FB221021P001850002022-05-16 3:16PM EDT2022-10-2116.2515.7016.000.00-1244245.13%
FB221118P001850002022-05-16 3:28PM EDT2022-11-1818.5217.7518.100.00-1148245.60%
FB221216P001850002022-05-16 1:28PM EDT2022-12-1618.9018.7019.050.00-112644.20%
FB230120P001850002022-05-17 1:33PM EDT2023-01-2019.5919.7520.25-1.91-8.88%303,37242.95%
FB230317P001850002022-05-13 10:45AM EDT2023-03-1725.0721.7522.300.00-327341.85%
FB230616P001850002022-05-17 10:30AM EDT2023-06-1624.6224.6025.10-1.63-6.21%473940.37%
FB230915P001850002022-05-04 10:14AM EDT2023-09-1526.9526.9527.600.00-2839.34%
FB240119P001850002022-05-13 12:06PM EDT2024-01-1931.6029.3529.900.00-521,00837.48%