UK markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
202.01+1.97 (+0.98%)
As of 12:48PM EDT. Market open.
In the money
Show:ListStraddle
Strike:200.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C002000002022-05-17 12:30PM EDT2022-05-205.005.055.15+0.05+1.01%1,99012,05548.44%
FB220527C002000002022-05-17 12:29PM EDT2022-05-277.607.457.55+0.20+2.70%4131,95346.68%
FB220603C002000002022-05-17 12:32PM EDT2022-06-039.059.059.15+0.40+4.62%7266645.53%
FB220610C002000002022-05-17 12:01PM EDT2022-06-1010.4810.5010.65+0.23+2.24%2718345.83%
FB220617C002000002022-05-17 12:29PM EDT2022-06-1711.7311.7011.80+0.08+0.69%5,99415,11445.37%
FB220624C002000002022-05-17 12:16PM EDT2022-06-2412.5012.5012.80-1.22-8.89%167644.93%
FB220701C002000002022-05-17 11:24AM EDT2022-07-0113.7013.5513.80-1.86-11.95%201144.90%
FB220715C002000002022-05-17 12:28PM EDT2022-07-1515.3015.0515.30+0.50+3.38%2863,22243.95%
FB220819C002000002022-05-17 12:13PM EDT2022-08-1920.5820.8021.05-0.02-0.10%823,06249.08%
FB220916C002000002022-05-17 10:57AM EDT2022-09-1622.6022.8523.20-1.97-8.02%134,55247.80%
FB221021C002000002022-05-17 11:20AM EDT2022-10-2125.4525.1025.55-1.60-5.91%1551646.67%
FB221118C002000002022-05-16 11:58AM EDT2022-11-1828.5627.7528.05-1.19-4.00%270247.44%
FB221216C002000002022-05-17 10:57AM EDT2022-12-1629.1129.2029.50-1.84-5.95%1819446.63%
FB230120C002000002022-05-17 12:24PM EDT2023-01-2030.8530.8531.30+0.33+1.08%9012,31245.99%
FB230317C002000002022-05-17 11:34AM EDT2023-03-1734.6733.6534.50-1.43-3.96%165,49246.01%
FB230616C002000002022-05-17 11:28AM EDT2023-06-1638.8538.4538.95+0.35+0.91%980045.84%
FB230915C002000002022-05-17 11:55AM EDT2023-09-1542.8042.0543.15-1.25-2.84%659046.02%
FB240119C002000002022-05-17 12:06PM EDT2024-01-1947.0046.8047.65+0.35+0.75%13811,83245.52%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P002000002022-05-17 12:32PM EDT2022-05-203.203.253.30-1.70-34.69%5,48412,92750.07%
FB220527P002000002022-05-17 12:33PM EDT2022-05-275.665.655.75-1.79-24.03%5011,26548.19%
FB220603P002000002022-05-17 12:15PM EDT2022-06-037.457.107.25-1.50-16.76%18339546.16%
FB220610P002000002022-05-17 11:38AM EDT2022-06-108.258.558.70-2.25-21.43%7793546.12%
FB220617P002000002022-05-17 12:28PM EDT2022-06-179.659.709.80-1.85-16.09%5,98318,22445.42%
FB220624P002000002022-05-17 11:44AM EDT2022-06-2410.5010.5010.65-1.80-14.63%2154044.40%
FB220701P002000002022-05-17 11:00AM EDT2022-07-0112.0011.4511.70-1.18-8.95%283844.59%
FB220715P002000002022-05-17 12:22PM EDT2022-07-1513.2512.9013.00-1.50-10.17%5504,31843.07%
FB220819P002000002022-05-17 12:04PM EDT2022-08-1918.5518.2518.40-1.55-7.71%122,10847.52%
FB220916P002000002022-05-17 12:14PM EDT2022-09-1620.3819.9520.10-1.27-5.87%375,35545.44%
FB221021P002000002022-05-17 10:51AM EDT2022-10-2122.7021.7022.05-0.65-2.78%6644243.83%
FB221118P002000002022-05-17 9:47AM EDT2022-11-1823.1523.9524.25-3.05-11.64%32,00644.29%
FB221216P002000002022-05-16 3:59PM EDT2022-12-1627.1025.0525.300.00-2930243.02%
FB230120P002000002022-05-17 12:18PM EDT2023-01-2026.4026.1526.45-1.40-5.04%1714,12841.65%
FB230317P002000002022-05-17 10:08AM EDT2023-03-1728.1128.3028.70-1.89-6.30%31,89840.76%
FB230616P002000002022-05-17 12:27PM EDT2023-06-1631.3531.2531.60-0.85-2.64%21,36239.31%
FB230915P002000002022-05-16 11:54AM EDT2023-09-1534.4533.6034.300.00-284838.44%
FB240119P002000002022-05-17 11:42AM EDT2024-01-1936.4536.2536.80-1.30-3.44%1062,63436.73%