UK markets closed

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
201.91+1.88 (+0.94%)
As of 01:53PM EDT. Market open.
In the money
Show:ListStraddle
Strike:270.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C002700002022-05-17 12:50PM EDT2022-05-200.010.000.010.00-53,49687.50%
FB220527C002700002022-05-13 1:44PM EDT2022-05-270.030.000.020.00-451656.25%
FB220603C002700002022-05-17 9:30AM EDT2022-06-030.050.030.04-0.01-16.67%521450.00%
FB220610C002700002022-05-17 9:36AM EDT2022-06-100.100.070.080.00-212546.48%
FB220617C002700002022-05-17 1:34PM EDT2022-06-170.140.140.15-0.08-36.36%4074,42344.58%
FB220715C002700002022-05-17 1:16PM EDT2022-07-150.480.470.49-0.14-22.58%822,13239.16%
FB220819C002700002022-05-17 12:38PM EDT2022-08-192.112.022.08-0.34-13.88%51,07842.36%
FB220916C002700002022-05-17 11:45AM EDT2022-09-163.102.922.970.00-221,84340.99%
FB221021C002700002022-05-17 1:27PM EDT2022-10-214.154.054.25-1.00-19.42%1344140.27%
FB221118C002700002022-05-17 11:18AM EDT2022-11-185.855.655.90-0.25-4.10%7855141.41%
FB221216C002700002022-05-17 11:36AM EDT2022-12-167.106.656.90-0.35-4.70%630340.85%
FB230120C002700002022-05-17 1:23PM EDT2023-01-207.857.708.00-1.46-15.68%825,61640.04%
FB230317C002700002022-05-17 12:27PM EDT2023-03-1710.5010.1010.55-0.27-2.51%280240.47%
FB230616C002700002022-05-17 12:15PM EDT2023-06-1614.0013.8514.25-0.30-2.10%451,01440.61%
FB230915C002700002022-04-21 10:36AM EDT2023-09-1517.3017.3518.050.00--341.09%
FB240119C002700002022-05-16 2:37PM EDT2024-01-1923.6821.9022.450.00-6581641.07%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P002700002022-05-12 1:46PM EDT2022-05-2082.3768.0568.400.00-2213125.00%
FB220527P002700002022-05-12 1:46PM EDT2022-05-2782.2968.0068.400.00-5173.44%
FB220603P002700002022-05-12 3:12PM EDT2022-06-0382.2567.9568.450.00-1157.42%
FB220610P002700002022-05-16 11:21AM EDT2022-06-1070.0767.9568.500.00-1450.10%
FB220617P002700002022-05-17 1:14PM EDT2022-06-1767.9868.0568.45-1.82-2.61%64,17651.05%
FB220715P002700002022-05-17 10:06AM EDT2022-07-1565.8668.1568.50-4.89-6.91%126838.14%
FB220819P002700002022-05-11 1:43PM EDT2022-08-1984.7269.3069.750.00-110140.13%
FB220916P002700002022-05-13 11:01AM EDT2022-09-1676.0069.9070.300.00-251,80537.88%
FB221021P002700002022-05-11 3:09PM EDT2022-10-2182.0470.7071.200.00-110436.70%
FB221118P002700002022-05-06 9:39AM EDT2022-11-1871.9471.8072.250.00-428536.92%
FB221216P002700002022-05-12 9:51AM EDT2022-12-1686.5272.3573.000.00-113136.31%
FB230120P002700002022-05-17 11:24AM EDT2023-01-2073.5973.0073.70-2.83-3.70%56,40335.22%
FB230317P002700002022-05-13 12:39PM EDT2023-03-1777.5574.2575.250.00-241234.73%
FB230616P002700002022-05-09 3:32PM EDT2023-06-1681.1876.4577.500.00-12,57533.91%
FB230915P002700002022-05-13 11:11AM EDT2023-09-1583.4878.0079.600.00-1012633.30%
FB240119P002700002022-05-13 10:20AM EDT2024-01-1986.1080.3581.250.00-21,81731.51%