UK markets closed
NIKKEI 225
26,659.75 +112.70 (+0.42%) HANG SENG
20,602.52 +652.31 (+3.27%) CRUDE OIL
114.33 +0.13 (+0.11%) GOLD FUTURES
1,818.20 +4.20 (+0.23%) DOW
32,525.22 +301.80 (+0.94%) BTC-GBP
24,120.74 +203.87 (+0.85%)
Facebook, Inc. (FB)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:02PM EDT. Market open.
Strike:275.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520C00275000 | 2022-05-17 12:44PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,897 | 93.75% |
| FB220527C00275000 | 2022-05-16 12:08PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 325 | 60.16% |
| FB220603C00275000 | 2022-05-17 11:51AM EDT | 2022-06-03 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 3 | 332 | 51.17% |
| FB220610C00275000 | 2022-05-17 10:20AM EDT | 2022-06-10 | 0.06 | 0.04 | 0.06 | -0.03 | -33.33% | 3 | 16 | 47.66% |
| FB220617C00275000 | 2022-05-17 12:23PM EDT | 2022-06-17 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 230 | 3,188 | 45.90% |
| FB220715C00275000 | 2022-05-17 1:30PM EDT | 2022-07-15 | 0.38 | 0.37 | 0.40 | -0.15 | -28.30% | 82 | 1,209 | 40.04% |
| FB220819C00275000 | 2022-05-17 12:58PM EDT | 2022-08-19 | 1.69 | 1.69 | 1.73 | -0.29 | -14.65% | 2 | 756 | 42.58% |
| FB220916C00275000 | 2022-05-17 11:55AM EDT | 2022-09-16 | 2.63 | 2.47 | 2.50 | -0.57 | -17.81% | 4 | 2,085 | 41.05% |
| FB221021C00275000 | 2022-05-16 1:01PM EDT | 2022-10-21 | 4.10 | 3.50 | 3.70 | 0.00 | - | 18 | 509 | 40.42% |
| FB221118C00275000 | 2022-05-17 11:20AM EDT | 2022-11-18 | 5.20 | 5.00 | 5.15 | +0.10 | +1.96% | 44 | 527 | 41.31% |
| FB221216C00275000 | 2022-05-17 1:46PM EDT | 2022-12-16 | 5.95 | 5.95 | 6.05 | -1.17 | -16.43% | 1 | 124 | 40.66% |
| FB230120C00275000 | 2022-05-17 11:38AM EDT | 2023-01-20 | 7.25 | 6.85 | 7.15 | +0.20 | +2.84% | 20 | 3,508 | 40.00% |
| FB230915C00275000 | 2022-05-05 10:01AM EDT | 2023-09-15 | 23.50 | 16.20 | 16.85 | 0.00 | - | 1 | 24 | 41.02% |
| FB240119C00275000 | 2022-05-17 9:56AM EDT | 2024-01-19 | 22.68 | 20.75 | 21.15 | +0.18 | +0.80% | 3 | 759 | 40.98% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FB220520P00275000 | 2022-05-12 12:09PM EDT | 2022-05-20 | 84.05 | 73.05 | 73.30 | 0.00 | - | 2 | 1 | 0.00% |
| FB220527P00275000 | 2022-05-05 3:19PM EDT | 2022-05-27 | 68.43 | 72.85 | 73.25 | 0.00 | - | 1 | 0 | 0.00% |
| FB220610P00275000 | 2022-05-12 3:35PM EDT | 2022-06-10 | 84.85 | 72.85 | 73.50 | 0.00 | - | 1 | 1 | 0.00% |
| FB220617P00275000 | 2022-05-17 1:14PM EDT | 2022-06-17 | 72.98 | 73.20 | 73.65 | -1.57 | -2.11% | 6 | 2,587 | 38.67% |
| FB220715P00275000 | 2022-05-13 11:32AM EDT | 2022-07-15 | 77.76 | 73.10 | 73.50 | 0.00 | - | 8 | 546 | 0.00% |
| FB220819P00275000 | 2022-05-13 3:45PM EDT | 2022-08-19 | 77.80 | 74.10 | 74.80 | 0.00 | - | 11 | 41 | 39.05% |
| FB220916P00275000 | 2022-05-16 9:48AM EDT | 2022-09-16 | 78.20 | 74.35 | 74.90 | 0.00 | - | 1 | 1,124 | 34.95% |
| FB221021P00275000 | 2022-05-10 10:12AM EDT | 2022-10-21 | 78.25 | 74.95 | 75.75 | 0.00 | - | 1 | 155 | 34.78% |
| FB221118P00275000 | 2022-05-12 9:44AM EDT | 2022-11-18 | 89.70 | 76.20 | 76.70 | 0.00 | - | 2 | 237 | 35.36% |
| FB221216P00275000 | 2022-05-16 12:02PM EDT | 2022-12-16 | 75.50 | 76.70 | 77.05 | 0.00 | - | 200 | 240 | 34.00% |
| FB230120P00275000 | 2022-05-13 12:06PM EDT | 2023-01-20 | 80.67 | 77.20 | 77.85 | 0.00 | - | 1 | 3,763 | 33.56% |
| FB230915P00275000 | 2022-05-11 1:31PM EDT | 2023-09-15 | 93.37 | 81.90 | 83.25 | 0.00 | - | 1 | 134 | 32.09% |
| FB240119P00275000 | 2022-05-16 2:59PM EDT | 2024-01-19 | 84.72 | 84.20 | 85.00 | 0.00 | - | 6 | 992 | 30.65% |
© 2022 Yahoo. All rights reserved.
