Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:240.00
Callsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220617C00240000 | 2022-01-05 12:30PM EDT | 2022-06-17 | 98.65 | 89.50 | 90.40 | -6.35 | -6.05% | 3 | 520 | 494.24% |
| FB220715C00240000 | 2022-01-05 1:30PM EDT | 2022-07-15 | 97.60 | 90.35 | 92.30 | -16.35 | -14.35% | 4 | 14 | 360.71% |
| FB220916C00240000 | 2022-01-05 3:28PM EDT | 2022-09-16 | 97.35 | 93.50 | 94.65 | -9.95 | -9.27% | 91 | 1,109 | 257.09% |
| FB230120C00240000 | 2022-01-05 4:53PM EDT | 2023-01-20 | 101.18 | 99.00 | 100.50 | -11.69 | -10.36% | 27 | 1,561 | 190.82% |
| FB230317C00240000 | 2021-12-23 1:22PM EDT | 2023-03-17 | 111.00 | 101.20 | 104.20 | 0.00 | - | 5 | 7 | 177.52% |
| FB230616C00240000 | 2021-12-31 10:30AM EDT | 2023-06-16 | 123.65 | 104.70 | 108.25 | 0.00 | - | 1 | 80 | 161.69% |
| FB240119C00240000 | 2022-01-04 10:59AM EDT | 2024-01-19 | 129.85 | 112.00 | 117.00 | 0.00 | - | 12 | 189 | 140.53% |
Putsfor17 June 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220617P00240000 | 2022-01-05 3:36PM EDT | 2022-06-17 | 4.43 | 4.75 | 5.35 | +0.81 | +22.38% | 6 | 1,433 | 0.00% |
| FB220715P00240000 | 2022-01-05 4:11PM EDT | 2022-07-15 | 5.40 | 5.50 | 6.05 | -0.50 | -8.47% | 43 | 97 | 0.00% |
| FB220916P00240000 | 2022-01-05 1:01PM EDT | 2022-09-16 | 7.15 | 8.20 | 8.80 | +0.45 | +6.72% | 1 | 1,197 | 0.00% |
| FB230120P00240000 | 2022-01-05 3:05PM EDT | 2023-01-20 | 12.00 | 12.95 | 13.30 | +0.40 | +3.45% | 9 | 1,751 | 0.00% |
| FB230317P00240000 | 2022-01-05 3:41PM EDT | 2023-03-17 | 14.30 | 13.50 | 15.65 | +1.05 | +7.92% | 1 | 163 | 0.00% |
| FB230616P00240000 | 2022-01-03 1:57PM EDT | 2023-06-16 | 15.45 | 17.05 | 18.55 | 0.00 | - | 1 | 535 | 0.00% |
| FB240119P00240000 | 2022-01-05 4:46PM EDT | 2024-01-19 | 23.00 | 21.55 | 25.10 | +2.51 | +12.25% | 1 | 643 | 0.00% |
© 2022 Yahoo. All rights reserved.
