UK markets close in 1 hour 26 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
196.92+5.63 (+2.94%)
As of 10:04AM EDT. Market open.
In the money
Show:ListStraddle
Strike:210.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C002100002022-05-20 9:47AM EDT2022-05-200.010.010.020.00-3,32619,65851.56%
FB220527C002100002022-05-20 9:48AM EDT2022-05-270.970.930.94+0.47+94.00%1,0753,54541.33%
FB220603C002100002022-05-20 9:48AM EDT2022-06-032.122.142.19+0.85+66.93%2802,32941.53%
FB220610C002100002022-05-19 3:48PM EDT2022-06-102.993.203.30+0.64+27.23%239141.39%
FB220617C002100002022-05-20 9:45AM EDT2022-06-174.764.304.40+1.57+49.22%35418,37541.77%
FB220624C002100002022-05-20 9:31AM EDT2022-06-245.025.205.35+0.92+22.44%114241.76%
FB220701C002100002022-05-20 9:37AM EDT2022-07-015.506.056.25+0.60+12.24%24641.83%
FB220715C002100002022-05-20 9:45AM EDT2022-07-157.877.607.70+1.82+30.08%3873,17641.28%
FB220819C002100002022-05-19 3:53PM EDT2022-08-1911.0513.1013.250.00-583,38146.95%
FB220916C002100002022-05-20 9:33AM EDT2022-09-1614.5015.2015.35+0.50+3.57%22,35545.81%
FB221021C002100002022-05-19 3:44PM EDT2022-10-2115.5317.1517.500.00-2750544.53%
FB221118C002100002022-05-19 3:13PM EDT2022-11-1818.6519.7520.250.00-9656645.93%
FB221216C002100002022-05-19 12:04PM EDT2022-12-1621.1121.3021.800.00-827045.36%
FB230120C002100002022-05-20 9:44AM EDT2023-01-2023.5022.9023.40+2.30+10.85%554,04944.50%
FB230317C002100002022-05-19 3:56PM EDT2023-03-1723.8025.7526.600.00-201,50744.64%
FB230616C002100002022-05-19 2:08PM EDT2023-06-1628.5530.3031.200.00-11,89744.79%
FB230915C002100002022-05-17 11:34AM EDT2023-09-1538.3534.1035.100.00-53344.69%
FB240119C002100002022-05-20 9:30AM EDT2024-01-1938.0539.1040.00+1.71+4.71%42,13844.69%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P002100002022-05-20 9:44AM EDT2022-05-2013.0013.5013.90-5.84-31.00%578,037102.73%
FB220527P002100002022-05-20 9:43AM EDT2022-05-2714.0914.3514.75-5.13-26.69%4956750.83%
FB220603P002100002022-05-20 9:39AM EDT2022-06-0315.5515.4015.85-4.47-22.33%3321846.09%
FB220610P002100002022-05-20 9:41AM EDT2022-06-1016.6016.6517.10-3.12-15.82%113345.72%
FB220617P002100002022-05-20 9:41AM EDT2022-06-1717.6017.5018.00-3.82-17.83%1315,96244.39%
FB220624P002100002022-05-20 9:34AM EDT2022-06-2419.0018.3019.00-2.08-9.87%118544.28%
FB220701P002100002022-05-20 9:35AM EDT2022-07-0120.1017.8520.50-1.11-5.23%13846.44%
FB220715P002100002022-05-19 3:46PM EDT2022-07-1524.1020.4520.900.00-3401,74841.69%
FB220819P002100002022-05-19 3:39PM EDT2022-08-1929.1125.8526.000.00-223,27846.11%
FB220916P002100002022-05-20 9:43AM EDT2022-09-1627.3027.4527.65-2.45-8.24%232,76144.07%
FB221021P002100002022-05-17 12:42PM EDT2022-10-2131.1029.3029.650.00-21,06342.71%
FB221118P002100002022-05-20 9:44AM EDT2022-11-1831.5031.3531.90-2.95-8.56%145443.37%
FB221216P002100002022-05-17 3:43PM EDT2022-12-1630.1532.4533.100.00-521742.40%
FB230120P002100002022-05-19 12:02PM EDT2023-01-2034.9033.4034.050.00-18,04540.74%
FB230317P002100002022-05-17 3:27PM EDT2023-03-1733.4535.7036.550.00-1122,18740.27%
FB230616P002100002022-05-17 2:21PM EDT2023-06-1637.6038.6039.250.00-31,22338.62%
FB230915P002100002022-05-10 2:17PM EDT2023-09-1542.2540.8541.700.00-1437.52%
FB240119P002100002022-05-19 12:13PM EDT2024-01-1944.8043.6544.350.00-172,27436.04%