UK markets close in 45 minutes

Facebook, Inc. (FB)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
195.94+4.65 (+2.43%)
As of 10:45AM EDT. Market open.
In the money
Show:ListStraddle
Strike:280.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520C002800002022-05-20 10:22AM EDT2022-05-200.010.000.010.00-53,669212.50%
FB220527C002800002022-05-19 10:34AM EDT2022-05-270.010.000.020.00-619679.69%
FB220603C002800002022-05-18 10:35AM EDT2022-06-030.030.000.030.00-27360.16%
FB220610C002800002022-05-18 10:35AM EDT2022-06-100.040.020.040.00-5813553.52%
FB220617C002800002022-05-19 3:49PM EDT2022-06-170.050.040.050.00-1365,04549.02%
FB220715C002800002022-05-19 1:08PM EDT2022-07-150.190.180.210.00-371,23341.80%
FB220819C002800002022-05-20 10:17AM EDT2022-08-191.021.041.10+0.06+6.25%269643.58%
FB220916C002800002022-05-20 10:14AM EDT2022-09-161.521.541.59+0.13+9.35%114,83341.30%
FB221021C002800002022-05-19 10:48AM EDT2022-10-212.342.312.480.00-2531540.42%
FB221118C002800002022-05-19 11:14AM EDT2022-11-183.553.503.750.00-52,52741.60%
FB221216C002800002022-05-19 2:57PM EDT2022-12-164.454.354.60+0.40+9.88%1139541.16%
FB230120C002800002022-05-19 3:55PM EDT2023-01-204.675.155.400.00-2208,05840.08%
FB230317C002800002022-05-20 10:10AM EDT2023-03-177.107.157.65+0.49+7.41%201,03140.70%
FB230616C002800002022-05-19 2:45PM EDT2023-06-169.8510.4010.800.00-521,35440.66%
FB230915C002800002022-05-13 3:07PM EDT2023-09-1513.3013.6014.050.00-12840.90%
FB240119C002800002022-05-19 11:02AM EDT2024-01-1917.2517.7518.250.00-2577741.06%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
FB220520P002800002022-05-20 10:06AM EDT2022-05-2083.4082.4582.90-0.10-0.12%130.00%
FB220527P002800002022-05-04 2:55PM EDT2022-05-2760.2582.9583.400.00-100.00%
FB220603P002800002022-05-16 12:00PM EDT2022-06-0375.7782.9583.450.00-100.00%
FB220610P002800002022-05-02 12:12PM EDT2022-06-1073.3682.9083.450.00-100.00%
FB220617P002800002022-05-19 9:36AM EDT2022-06-1787.0082.5082.900.00-12,9040.00%
FB220715P002800002022-05-19 12:33PM EDT2022-07-1588.0682.8083.350.00-201,0310.00%
FB220819P002800002022-05-12 2:10PM EDT2022-08-1986.4083.3583.900.00-11,0170.00%
FB220916P002800002022-05-20 10:03AM EDT2022-09-1684.0083.4584.05+3.25+4.02%335,02212.50%
FB221021P002800002022-05-03 3:58PM EDT2022-10-2193.8083.9084.750.00-17030.76%
FB221118P002800002022-05-04 11:54AM EDT2022-11-1876.3584.3085.050.00-210430.32%
FB221216P002800002022-05-12 2:18PM EDT2022-12-1695.7084.9085.450.00-176330.30%
FB230120P002800002022-05-20 9:40AM EDT2023-01-2086.4085.2585.95-3.30-3.68%35,36630.08%
FB230317P002800002022-05-18 11:24AM EDT2023-03-1786.4086.7087.700.00-22,85232.16%
FB230616P002800002022-05-12 10:59AM EDT2023-06-1691.4587.9588.950.00-101,87030.78%
FB230915P002800002022-05-16 11:59AM EDT2023-09-1585.9089.5090.800.00-1430.81%
FB240119P002800002022-05-13 1:07PM EDT2024-01-1992.2091.4092.400.00-13,44329.61%