UK markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
200.65+0.61 (+0.31%)
As of 02:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:215.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C002150002022-05-17 2:03PM EDT2022-05-200.320.310.33-0.30-48.39%6,14311,88445.70%
FB220527C002150002022-05-17 2:01PM EDT2022-05-271.711.611.64-0.22-11.40%5641,51344.63%
FB220603C002150002022-05-17 1:48PM EDT2022-06-032.732.722.76-0.27-9.00%1,28285743.26%
FB220610C002150002022-05-17 1:09PM EDT2022-06-103.953.803.90-0.30-7.06%8722543.26%
FB220617C002150002022-05-17 1:52PM EDT2022-06-175.104.955.00-0.15-2.86%44213,65643.53%
FB220624C002150002022-05-17 1:43PM EDT2022-06-245.895.755.90-0.56-8.68%77243.23%
FB220701C002150002022-05-17 1:55PM EDT2022-07-016.706.506.70-0.26-3.74%5642.85%
FB220715C002150002022-05-17 1:37PM EDT2022-07-158.208.108.20-0.18-2.15%1252,68142.43%
FB220819C002150002022-05-17 1:55PM EDT2022-08-1913.7413.6013.75-2.46-15.19%3021,43747.69%
FB220916C002150002022-05-17 9:49AM EDT2022-09-1617.3015.7015.75+0.40+2.37%103,38346.26%
FB221021C002150002022-05-17 1:35PM EDT2022-10-2118.1017.8518.15-0.60-3.21%24020945.39%
FB221118C002150002022-05-13 2:28PM EDT2022-11-1819.3620.5520.900.00-599846.66%
FB221216C002150002022-05-12 11:21AM EDT2022-12-1623.5821.9522.350.00-225745.86%
FB230915C002150002022-05-17 11:18AM EDT2023-09-1535.7034.9535.75-9.80-21.54%133144.93%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P002150002022-05-17 1:38PM EDT2022-05-2013.5013.7514.00-2.30-14.56%555,5920.00%
FB220527P002150002022-05-17 12:25PM EDT2022-05-2715.0014.7515.00+0.60+4.17%3322932.89%
FB220603P002150002022-05-17 12:05PM EDT2022-06-0316.0015.9516.35+0.45+2.89%1417237.73%
FB220610P002150002022-05-17 1:23PM EDT2022-06-1017.0717.1017.40+0.07+0.41%617838.44%
FB220617P002150002022-05-17 1:14PM EDT2022-06-1718.0017.9518.20+0.25+1.41%3612,34638.01%
FB220624P002150002022-05-17 2:02PM EDT2022-06-2419.2018.5019.25-2.39-11.07%14439.02%
FB220701P002150002022-05-16 1:17PM EDT2022-07-0120.1319.4520.200.00-262639.62%
FB220715P002150002022-05-17 12:26PM EDT2022-07-1521.0621.0021.30-1.94-8.43%171,82238.36%
FB220819P002150002022-05-17 1:24PM EDT2022-08-1926.1826.2526.50-0.12-0.46%581,82643.72%
FB220916P002150002022-05-17 11:12AM EDT2022-09-1628.3928.1028.15+0.09+0.32%195,21842.04%
FB221021P002150002022-05-17 12:28PM EDT2022-10-2129.7029.6530.05-2.85-8.76%151,93040.74%
FB221118P002150002022-05-16 11:43AM EDT2022-11-1833.4132.0532.350.00-11,29041.59%
FB221216P002150002022-05-06 10:37AM EDT2022-12-1633.9533.0533.400.00-7518940.50%
FB230915P002150002022-04-18 12:10PM EDT2023-09-1537.5041.6542.350.00--036.54%