UK markets closed
NIKKEI 225
26,659.75 +112.70 (+0.42%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
114.34 +0.14 (+0.12%) GOLD FUTURES
1,818.00 +4.00 (+0.22%) DOW
32,580.28 +356.86 (+1.11%) BTC-GBP
24,177.73 +289.70 (+1.21%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Strike:270.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00270000 | 2022-05-17 12:50PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,496 | 87.50% |
| FB220527C00270000 | 2022-05-13 1:44PM EDT | 2022-05-27 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 516 | 56.25% |
| FB220603C00270000 | 2022-05-17 9:30AM EDT | 2022-06-03 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 5 | 214 | 50.00% |
| FB220610C00270000 | 2022-05-17 9:36AM EDT | 2022-06-10 | 0.10 | 0.07 | 0.08 | 0.00 | - | 2 | 125 | 46.48% |
| FB220617C00270000 | 2022-05-17 1:34PM EDT | 2022-06-17 | 0.14 | 0.14 | 0.15 | -0.08 | -36.36% | 407 | 4,423 | 44.58% |
| FB220715C00270000 | 2022-05-17 1:16PM EDT | 2022-07-15 | 0.48 | 0.47 | 0.49 | -0.14 | -22.58% | 82 | 2,132 | 39.16% |
| FB220819C00270000 | 2022-05-17 12:38PM EDT | 2022-08-19 | 2.11 | 2.02 | 2.08 | -0.34 | -13.88% | 5 | 1,078 | 42.36% |
| FB220916C00270000 | 2022-05-17 11:45AM EDT | 2022-09-16 | 3.10 | 2.92 | 2.97 | 0.00 | - | 22 | 1,843 | 40.99% |
| FB221021C00270000 | 2022-05-17 1:27PM EDT | 2022-10-21 | 4.15 | 4.05 | 4.25 | -1.00 | -19.42% | 13 | 441 | 40.27% |
| FB221118C00270000 | 2022-05-17 11:18AM EDT | 2022-11-18 | 5.85 | 5.65 | 5.90 | -0.25 | -4.10% | 78 | 551 | 41.41% |
| FB221216C00270000 | 2022-05-17 11:36AM EDT | 2022-12-16 | 7.10 | 6.65 | 6.90 | -0.35 | -4.70% | 6 | 303 | 40.85% |
| FB230120C00270000 | 2022-05-17 1:23PM EDT | 2023-01-20 | 7.85 | 7.70 | 8.00 | -1.46 | -15.68% | 82 | 5,616 | 40.04% |
| FB230317C00270000 | 2022-05-17 12:27PM EDT | 2023-03-17 | 10.50 | 10.10 | 10.55 | -0.27 | -2.51% | 2 | 802 | 40.47% |
| FB230616C00270000 | 2022-05-17 12:15PM EDT | 2023-06-16 | 14.00 | 13.85 | 14.25 | -0.30 | -2.10% | 45 | 1,014 | 40.61% |
| FB230915C00270000 | 2022-04-21 10:36AM EDT | 2023-09-15 | 17.30 | 17.35 | 18.05 | 0.00 | - | - | 3 | 41.09% |
| FB240119C00270000 | 2022-05-16 2:37PM EDT | 2024-01-19 | 23.68 | 21.90 | 22.45 | 0.00 | - | 65 | 816 | 41.07% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00270000 | 2022-05-12 1:46PM EDT | 2022-05-20 | 82.37 | 68.05 | 68.40 | 0.00 | - | 22 | 13 | 125.00% |
| FB220527P00270000 | 2022-05-12 1:46PM EDT | 2022-05-27 | 82.29 | 68.00 | 68.40 | 0.00 | - | 5 | 1 | 73.44% |
| FB220603P00270000 | 2022-05-12 3:12PM EDT | 2022-06-03 | 82.25 | 67.95 | 68.45 | 0.00 | - | 1 | 1 | 57.42% |
| FB220610P00270000 | 2022-05-16 11:21AM EDT | 2022-06-10 | 70.07 | 67.95 | 68.50 | 0.00 | - | 1 | 4 | 50.10% |
| FB220617P00270000 | 2022-05-17 1:14PM EDT | 2022-06-17 | 67.98 | 68.05 | 68.45 | -1.82 | -2.61% | 6 | 4,176 | 51.05% |
| FB220715P00270000 | 2022-05-17 10:06AM EDT | 2022-07-15 | 65.86 | 68.15 | 68.50 | -4.89 | -6.91% | 1 | 268 | 38.14% |
| FB220819P00270000 | 2022-05-11 1:43PM EDT | 2022-08-19 | 84.72 | 69.30 | 69.75 | 0.00 | - | 1 | 101 | 40.13% |
| FB220916P00270000 | 2022-05-13 11:01AM EDT | 2022-09-16 | 76.00 | 69.90 | 70.30 | 0.00 | - | 25 | 1,805 | 37.88% |
| FB221021P00270000 | 2022-05-11 3:09PM EDT | 2022-10-21 | 82.04 | 70.70 | 71.20 | 0.00 | - | 1 | 104 | 36.70% |
| FB221118P00270000 | 2022-05-06 9:39AM EDT | 2022-11-18 | 71.94 | 71.80 | 72.25 | 0.00 | - | 4 | 285 | 36.92% |
| FB221216P00270000 | 2022-05-12 9:51AM EDT | 2022-12-16 | 86.52 | 72.35 | 73.00 | 0.00 | - | 1 | 131 | 36.31% |
| FB230120P00270000 | 2022-05-17 11:24AM EDT | 2023-01-20 | 73.59 | 73.00 | 73.70 | -2.83 | -3.70% | 5 | 6,403 | 35.22% |
| FB230317P00270000 | 2022-05-13 12:39PM EDT | 2023-03-17 | 77.55 | 74.25 | 75.25 | 0.00 | - | 2 | 412 | 34.73% |
| FB230616P00270000 | 2022-05-09 3:32PM EDT | 2023-06-16 | 81.18 | 76.45 | 77.50 | 0.00 | - | 1 | 2,575 | 33.91% |
| FB230915P00270000 | 2022-05-13 11:11AM EDT | 2023-09-15 | 83.48 | 78.00 | 79.60 | 0.00 | - | 10 | 126 | 33.30% |
| FB240119P00270000 | 2022-05-13 10:20AM EDT | 2024-01-19 | 86.10 | 80.35 | 81.25 | 0.00 | - | 2 | 1,817 | 31.51% |
© 2022 Yahoo. All rights reserved.
